747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,212400,852334250,34900,34900,34900,34900,574
|
|
20240313,212300,852334250,34900,34900,34900,34900,0
|
|
20240313,212200,852334250,34900,34900,34900,34900,0
|
|
20240313,212100,852334250,34900,34900,34900,34900,0
|
|
20240313,212000,852334250,34900,34900,34900,34900,0
|
|
20240313,211900,852334250,34900,34900,34900,34900,0
|
|
20240313,211800,852334250,34900,34900,34900,34900,0
|
|
20240313,211700,852334250,34900,34900,34900,34900,0
|
|
20240313,211600,852334250,34900,34900,34900,34900,0
|
|
20240313,211500,852334250,34900,34900,34900,34900,0
|
|
20240313,211400,852334250,34900,34900,34900,34900,0
|
|
20240313,211300,852334250,34900,34900,34900,34900,0
|
|
20240313,211200,852334250,34900,34900,34900,34900,0
|
|
20240313,211100,852334250,34900,34900,34900,34900,0
|
|
20240313,211000,852334250,34900,34900,34900,34900,0
|
|
20240313,210900,852334250,34900,34900,34900,34900,0
|
|
20240313,210800,852334250,34900,34900,34900,34900,0
|
|
20240313,210700,852334250,34900,34900,34900,34900,0
|
|
20240313,210600,852334250,34900,34900,34900,34900,0
|
|
20240313,210500,852334250,34900,34900,34900,34900,0
|
|
20240313,210400,852334250,34900,34900,34900,34900,0
|
|
20240313,210300,852334250,34900,34900,34900,34900,0
|
|
20240313,210200,852334250,34900,34900,34900,34900,0
|
|
20240313,210100,852334250,34900,34900,34900,34900,0
|
|
20240313,210000,852334250,34900,34900,34900,34900,0
|
|
20240313,205900,852334250,34900,34900,34900,34900,0
|
|
20240313,205800,852334250,34900,34900,34900,34900,0
|
|
20240313,205700,852334250,34900,34900,34900,34900,0
|
|
20240313,205600,852334250,34900,34900,34900,34900,0
|
|
20240313,205500,852334250,34900,34900,34900,34900,0
|
|
20240313,205400,852334250,34900,34900,34900,34900,574
|
|
20240313,205300,852334250,34900,34900,34900,34900,0
|
|
20240313,205200,852334250,34900,34900,34900,34900,0
|
|
20240313,205100,852334250,34900,34900,34900,34900,0
|
|
20240313,205000,852334250,34900,34900,34900,34900,0
|
|
20240313,204900,852334250,34900,34900,34900,34900,0
|
|
20240313,204800,852334250,34900,34900,34900,34900,0
|
|
20240313,204700,852334250,34900,34900,34900,34900,0
|
|
20240313,204600,852334250,34900,34900,34900,34900,0
|
|
20240313,204500,852334250,34900,34900,34900,34900,0
|
|
20240313,204400,852334250,34900,34900,34900,34900,0
|
|
20240313,204300,852334250,34900,34900,34900,34900,0
|
|
20240313,204200,852334250,34900,34900,34900,34900,0
|
|
20240313,204100,852334250,34900,34900,34900,34900,0
|
|
20240313,204000,852334250,34900,34900,34900,34900,0
|
|
20240313,203900,852334250,34900,34900,34900,34900,0
|
|
20240313,203800,852334250,34900,34900,34900,34900,0
|
|
20240313,203700,852334250,34900,34900,34900,34900,0
|
|
20240313,203600,852334250,34900,34900,34900,34900,0
|
|
20240313,203500,852334250,34900,34900,34900,34900,0
|
|
20240313,203400,852334250,34900,34900,34900,34900,0
|
|
20240313,203300,852334250,34900,34900,34900,34900,0
|
|
20240313,203200,852334250,34900,34900,34900,34900,0
|
|
20240313,203100,852334250,34900,34900,34900,34900,0
|
|
20240313,203000,852334250,34900,34900,34900,34900,0
|
|
20240313,202900,852334250,34900,34900,34900,34900,0
|
|
20240313,202800,852334250,34900,34900,34900,34900,0
|
|
20240313,202700,852334250,34900,34900,34900,34900,0
|
|
20240313,202600,852334250,34900,34900,34900,34900,0
|
|
20240313,202500,852334250,34900,34900,34900,34900,0
|
|
20240313,202400,852334250,34900,34900,34900,34900,574
|
|
20240313,202300,852334250,34900,34900,34900,34900,0
|
|
20240313,202200,852334250,34900,34900,34900,34900,0
|
|
20240313,202100,852334250,34900,34900,34900,34900,0
|
|
20240313,202000,852334250,34900,34900,34900,34900,0
|
|
20240313,201900,852334250,34900,34900,34900,34900,0
|
|
20240313,201800,852334250,34900,34900,34900,34900,0
|
|
20240313,201700,852334250,34900,34900,34900,34900,0
|
|
20240313,201600,852334250,34900,34900,34900,34900,0
|
|
20240313,201500,852334250,34900,34900,34900,34900,0
|
|
20240313,201400,852334250,34900,34900,34900,34900,0
|
|
20240313,201300,852334250,34900,34900,34900,34900,0
|
|
20240313,201200,852334250,34900,34900,34900,34900,0
|
|
20240313,201100,852334250,34900,34900,34900,34900,0
|
|
20240313,201000,852334250,34900,34900,34900,34900,0
|
|
20240313,200900,852334250,34900,34900,34900,34900,0
|
|
20240313,200800,852334250,34900,34900,34900,34900,0
|
|
20240313,200700,852334250,34900,34900,34900,34900,0
|
|
20240313,200600,852334250,34900,34900,34900,34900,0
|
|
20240313,200500,852334250,34900,34900,34900,34900,0
|
|
20240313,200400,852334250,34900,34900,34900,34900,0
|
|
20240313,200300,852334250,34900,34900,34900,34900,0
|
|
20240313,200200,852334250,34900,34900,34900,34900,0
|
|
20240313,200100,852334250,34900,34900,34900,34900,0
|
|
20240313,200000,852334250,34900,34900,34900,34900,0
|
|
20240313,195900,852334250,34900,34900,34900,34900,0
|
|
20240313,195800,852334250,34900,34900,34900,34900,0
|
|
20240313,195700,852334250,34900,34900,34900,34900,0
|
|
20240313,195600,852334250,34900,34900,34900,34900,0
|
|
20240313,195500,852334250,34900,34900,34900,34900,0
|
|
20240313,195400,852334250,34900,34900,34900,34900,574
|
|
20240313,195300,852334250,34900,34900,34900,34900,0
|
|
20240313,195200,852334250,34900,34900,34900,34900,0
|
|
20240313,195100,852334250,34900,34900,34900,34900,0
|
|
20240313,195000,852334250,34900,34900,34900,34900,0
|
|
20240313,194900,852334250,34900,34900,34900,34900,0
|
|
20240313,194800,852334250,34900,34900,34900,34900,0
|
|
20240313,194700,852334250,34900,34900,34900,34900,0
|
|
20240313,194600,852334250,34900,34900,34900,34900,0
|
|
20240313,194500,852334250,34900,34900,34900,34900,0
|
|
20240313,194400,852334250,34900,34900,34900,34900,0
|
|
20240313,194300,852334250,34900,34900,34900,34900,0
|
|
20240313,194200,852334250,34900,34900,34900,34900,0
|
|
20240313,194100,852334250,34900,34900,34900,34900,0
|
|
20240313,194000,852334250,34900,34900,34900,34900,0
|
|
20240313,193900,852334250,34900,34900,34900,34900,0
|
|
20240313,193800,852334250,34900,34900,34900,34900,0
|
|
20240313,193700,852334250,34900,34900,34900,34900,0
|
|
20240313,193600,852334250,34900,34900,34900,34900,0
|
|
20240313,193500,852334250,34900,34900,34900,34900,0
|
|
20240313,193400,852334250,34900,34900,34900,34900,0
|
|
20240313,193300,852334250,34900,34900,34900,34900,0
|
|
20240313,193200,852334250,34900,34900,34900,34900,0
|
|
20240313,193100,852334250,34900,34900,34900,34900,0
|
|
20240313,193000,852334250,34900,34900,34900,34900,0
|
|
20240313,192900,852334250,34900,34900,34900,34900,0
|
|
20240313,192800,852334250,34900,34900,34900,34900,0
|
|
20240313,192700,852334250,34900,34900,34900,34900,0
|
|
20240313,192600,852334250,34900,34900,34900,34900,0
|
|
20240313,192500,852334250,34900,34900,34900,34900,0
|
|
20240313,192400,852334250,34900,34900,34900,34900,574
|
|
20240313,192300,852334250,34900,34900,34900,34900,0
|
|
20240313,192200,852334250,34900,34900,34900,34900,0
|
|
20240313,192100,852334250,34900,34900,34900,34900,0
|
|
20240313,192000,852334250,34900,34900,34900,34900,0
|
|
20240313,191900,852334250,34900,34900,34900,34900,0
|
|
20240313,191800,852334250,34900,34900,34900,34900,0
|
|
20240313,191700,852334250,34900,34900,34900,34900,0
|
|
20240313,191600,852334250,34900,34900,34900,34900,0
|
|
20240313,191500,852334250,34900,34900,34900,34900,0
|
|
20240313,191400,852334250,34900,34900,34900,34900,0
|
|
20240313,191300,852334250,34900,34900,34900,34900,0
|
|
20240313,191200,852334250,34900,34900,34900,34900,0
|
|
20240313,191100,852334250,34900,34900,34900,34900,0
|
|
20240313,191000,852334250,34900,34900,34900,34900,0
|
|
20240313,190900,852334250,34900,34900,34900,34900,0
|
|
20240313,190800,852334250,34900,34900,34900,34900,0
|
|
20240313,190700,852334250,34900,34900,34900,34900,0
|
|
20240313,190600,852334250,34900,34900,34900,34900,0
|
|
20240313,190500,852334250,34900,34900,34900,34900,0
|
|
20240313,190400,852334250,34900,34900,34900,34900,0
|
|
20240313,190300,852334250,34900,34900,34900,34900,0
|
|
20240313,190200,852334250,34900,34900,34900,34900,0
|
|
20240313,190100,852334250,34900,34900,34900,34900,0
|
|
20240313,190000,852334250,34900,34900,34900,34900,0
|
|
20240313,185900,852334250,34900,34900,34900,34900,0
|
|
20240313,185800,852334250,34900,34900,34900,34900,0
|
|
20240313,185700,852334250,34900,34900,34900,34900,0
|
|
20240313,185600,852334250,34900,34900,34900,34900,0
|
|
20240313,185500,852334250,34900,34900,34900,34900,0
|
|
20240313,185400,852334250,34900,34900,34900,34900,574
|
|
20240313,185300,852334250,34900,34900,34900,34900,0
|
|
20240313,185200,852334250,34900,34900,34900,34900,0
|
|
20240313,185100,852334250,34900,34900,34900,34900,0
|
|
20240313,185000,852334250,34900,34900,34900,34900,0
|
|
20240313,184900,852334250,34900,34900,34900,34900,0
|
|
20240313,184800,852334250,34900,34900,34900,34900,0
|
|
20240313,184700,852334250,34900,34900,34900,34900,0
|
|
20240313,184600,852334250,34900,34900,34900,34900,0
|
|
20240313,184500,852334250,34900,34900,34900,34900,0
|
|
20240313,184400,852334250,34900,34900,34900,34900,0
|
|
20240313,184300,852334250,34900,34900,34900,34900,0
|
|
20240313,184200,852334250,34900,34900,34900,34900,0
|
|
20240313,184100,852334250,34900,34900,34900,34900,0
|
|
20240313,184000,852334250,34900,34900,34900,34900,0
|
|
20240313,183900,852334250,34900,34900,34900,34900,0
|
|
20240313,183800,852334250,34900,34900,34900,34900,0
|
|
20240313,183700,852334250,34900,34900,34900,34900,0
|
|
20240313,183600,852334250,34900,34900,34900,34900,0
|
|
20240313,183500,852334250,34900,34900,34900,34900,0
|
|
20240313,183400,852334250,34900,34900,34900,34900,0
|
|
20240313,183300,852334250,34900,34900,34900,34900,0
|
|
20240313,183200,852334250,34900,34900,34900,34900,0
|
|
20240313,183100,852334250,34900,34900,34900,34900,0
|
|
20240313,183000,852334250,34900,34900,34900,34900,0
|
|
20240313,182900,852334250,34900,34900,34900,34900,0
|
|
20240313,182800,852334250,34900,34900,34900,34900,0
|
|
20240313,182700,852334250,34900,34900,34900,34900,0
|
|
20240313,182600,852334250,34900,34900,34900,34900,0
|
|
20240313,182500,852334250,34900,34900,34900,34900,0
|
|
20240313,182400,852334250,34900,34900,34900,34900,574
|
|
20240313,182300,852334250,34900,34900,34900,34900,0
|
|
20240313,182200,852334250,34900,34900,34900,34900,0
|
|
20240313,182100,852334250,34900,34900,34900,34900,0
|
|
20240313,182000,852334250,34900,34900,34900,34900,0
|
|
20240313,181900,852334250,34900,34900,34900,34900,0
|
|
20240313,181800,852334250,34900,34900,34900,34900,0
|
|
20240313,181700,852334250,34900,34900,34900,34900,0
|
|
20240313,181600,852334250,34900,34900,34900,34900,0
|
|
20240313,181500,852334250,34900,34900,34900,34900,0
|
|
20240313,181400,852334250,34900,34900,34900,34900,0
|
|
20240313,181300,852334250,34900,34900,34900,34900,0
|
|
20240313,181200,852334250,34900,34900,34900,34900,0
|
|
20240313,181100,852334250,34900,34900,34900,34900,0
|
|
20240313,181000,852334250,34900,34900,34900,34900,0
|
|
20240313,180900,852334250,34900,34900,34900,34900,0
|
|
20240313,180800,852334250,34900,34900,34900,34900,0
|
|
20240313,180700,852334250,34900,34900,34900,34900,0
|
|
20240313,180600,852334250,34900,34900,34900,34900,0
|
|
20240313,180500,852334250,34900,34900,34900,34900,0
|
|
20240313,180400,852334250,34900,34900,34900,34900,0
|
|
20240313,180300,852334250,34900,34900,34900,34900,0
|
|
20240313,180200,852334250,34900,34900,34900,34900,0
|
|
20240313,180100,852334250,34900,34900,34900,34900,0
|
|
20240313,180000,852334250,34900,34900,34900,34900,0
|
|
20240313,175900,852334250,34900,34900,34900,34900,0
|
|
20240313,175800,852334250,34900,34900,34900,34900,0
|
|
20240313,175700,852334250,34900,34900,34900,34900,0
|
|
20240313,175600,852334250,34900,34900,34900,34900,0
|
|
20240313,175500,852334250,34900,34900,34900,34900,0
|
|
20240313,175400,852334250,34900,34900,34900,34900,574
|
|
20240313,175300,852334250,34900,34900,34900,34900,0
|
|
20240313,175200,852334250,34900,34900,34900,34900,0
|
|
20240313,175100,852334250,34900,34900,34900,34900,0
|
|
20240313,175000,852334250,34900,34900,34900,34900,0
|
|
20240313,174900,852334250,34900,34900,34900,34900,0
|
|
20240313,174800,852334250,34900,34900,34900,34900,0
|
|
20240313,174700,852334250,34900,34900,34900,34900,0
|
|
20240313,174600,852334250,34900,34900,34900,34900,0
|
|
20240313,174500,852334250,34900,34900,34900,34900,0
|
|
20240313,174400,852334250,34900,34900,34900,34900,0
|
|
20240313,174300,852334250,34900,34900,34900,34900,0
|
|
20240313,174200,852334250,34900,34900,34900,34900,0
|
|
20240313,174100,852334250,34900,34900,34900,34900,0
|
|
20240313,174000,852334250,34900,34900,34900,34900,0
|
|
20240313,173900,852334250,34900,34900,34900,34900,0
|
|
20240313,173800,852334250,34900,34900,34900,34900,0
|
|
20240313,173700,852334250,34900,34900,34900,34900,0
|
|
20240313,173600,852334250,34900,34900,34900,34900,0
|
|
20240313,173500,852334250,34900,34900,34900,34900,0
|
|
20240313,173400,852334250,34900,34900,34900,34900,0
|
|
20240313,173300,852334250,34900,34900,34900,34900,0
|
|
20240313,173200,852334250,34900,34900,34900,34900,0
|
|
20240313,173100,852334250,34900,34900,34900,34900,0
|
|
20240313,173000,852334250,34900,34900,34900,34900,0
|
|
20240313,172900,852334250,34900,34900,34900,34900,0
|
|
20240313,172800,852334250,34900,34900,34900,34900,0
|
|
20240313,172700,852334250,34900,34900,34900,34900,0
|
|
20240313,172600,852334250,34900,34900,34900,34900,0
|
|
20240313,172500,852334250,34900,34900,34900,34900,0
|
|
20240313,172400,852334250,34900,34900,34900,34900,574
|
|
20240313,172300,852334250,34900,34900,34900,34900,0
|
|
20240313,172200,852334250,34900,34900,34900,34900,0
|
|
20240313,172100,852334250,34900,34900,34900,34900,0
|
|
20240313,172000,852334250,34900,34900,34900,34900,0
|
|
20240313,171900,852334250,34900,34900,34900,34900,0
|
|
20240313,171800,852334250,34900,34900,34900,34900,0
|
|
20240313,171700,852334250,34900,34900,34900,34900,0
|
|
20240313,171600,852334250,34900,34900,34900,34900,0
|
|
20240313,171500,852334250,34900,34900,34900,34900,0
|
|
20240313,171400,852334250,34900,34900,34900,34900,0
|
|
20240313,171300,852334250,34900,34900,34900,34900,0
|
|
20240313,171200,852334250,34900,34900,34900,34900,0
|
|
20240313,171100,852334250,34900,34900,34900,34900,0
|
|
20240313,171000,852334250,34900,34900,34900,34900,0
|
|
20240313,170900,852334250,34900,34900,34900,34900,0
|
|
20240313,170800,852334250,34900,34900,34900,34900,0
|
|
20240313,170700,852334250,34900,34900,34900,34900,0
|
|
20240313,170600,852334250,34900,34900,34900,34900,0
|
|
20240313,170500,852334250,34900,34900,34900,34900,0
|
|
20240313,170400,852334250,34900,34900,34900,34900,0
|
|
20240313,170300,852334250,34900,34900,34900,34900,0
|
|
20240313,170200,852334250,34900,34900,34900,34900,0
|
|
20240313,170100,852334250,34900,34900,34900,34900,0
|
|
20240313,170000,852334250,34900,34900,34900,34900,0
|
|
20240313,165900,852334250,34900,34900,34900,34900,0
|
|
20240313,165800,852334250,34900,34900,34900,34900,0
|
|
20240313,165700,852334250,34900,34900,34900,34900,0
|
|
20240313,165600,852334250,34900,34900,34900,34900,0
|
|
20240313,165500,852334250,34900,34900,34900,34900,0
|
|
20240313,165400,852334250,34900,34900,34900,34900,574
|
|
20240313,165300,852334250,34900,34900,34900,34900,0
|
|
20240313,165200,852334250,34900,34900,34900,34900,0
|
|
20240313,165100,852334250,34900,34900,34900,34900,0
|
|
20240313,165000,852334250,34900,34900,34900,34900,0
|
|
20240313,164900,852334250,34900,34900,34900,34900,0
|
|
20240313,164800,852334250,34900,34900,34900,34900,0
|
|
20240313,164700,852334250,34900,34900,34900,34900,0
|
|
20240313,164600,852334250,34900,34900,34900,34900,0
|
|
20240313,164500,852334250,34900,34900,34900,34900,0
|
|
20240313,164400,852334250,34900,34900,34900,34900,0
|
|
20240313,164300,852334250,34900,34900,34900,34900,0
|
|
20240313,164200,852334250,34900,34900,34900,34900,0
|
|
20240313,164100,852334250,34900,34900,34900,34900,0
|
|
20240313,164000,852334250,34900,34900,34900,34900,0
|
|
20240313,163900,852334250,34900,34900,34900,34900,0
|
|
20240313,163800,852334250,34900,34900,34900,34900,0
|
|
20240313,163700,852334250,34900,34900,34900,34900,0
|
|
20240313,163600,852334250,34900,34900,34900,34900,0
|
|
20240313,163500,852334250,34900,34900,34900,34900,0
|
|
20240313,163400,852334250,34900,34900,34900,34900,0
|
|
20240313,163300,852334250,34900,34900,34900,34900,0
|
|
20240313,163200,852334250,34900,34900,34900,34900,0
|
|
20240313,163100,852334250,34900,34900,34900,34900,0
|
|
20240313,163000,852334250,34900,34900,34900,34900,0
|
|
20240313,162900,852334250,34900,34900,34900,34900,0
|
|
20240313,162800,852334250,34900,34900,34900,34900,0
|
|
20240313,162700,852334250,34900,34900,34900,34900,0
|
|
20240313,162600,852334250,34900,34900,34900,34900,0
|
|
20240313,162500,852334250,34900,34900,34900,34900,0
|
|
20240313,162400,852334250,34900,34900,34900,34900,574
|
|
20240313,162300,852334250,34900,34900,34900,34900,0
|
|
20240313,162200,852334250,34900,34900,34900,34900,0
|
|
20240313,162100,852334250,34900,34900,34900,34900,0
|
|
20240313,162000,852334250,34900,34900,34900,34900,0
|
|
20240313,161900,852334250,34900,34900,34900,34900,0
|
|
20240313,161800,852334250,34900,34900,34900,34900,0
|
|
20240313,161700,852334250,34900,34900,34900,34900,0
|
|
20240313,161600,852334250,34900,34900,34900,34900,0
|
|
20240313,161500,852334250,34900,34900,34900,34900,0
|
|
20240313,161400,852334250,34900,34900,34900,34900,0
|
|
20240313,161300,852334250,34900,34900,34900,34900,0
|
|
20240313,161200,852334250,34900,34900,34900,34900,0
|
|
20240313,161100,852334250,34900,34900,34900,34900,0
|
|
20240313,161000,852334250,34900,34900,34900,34900,0
|
|
20240313,160900,852334250,34900,34900,34900,34900,0
|
|
20240313,160800,852334250,34900,34900,34900,34900,0
|
|
20240313,160700,852334250,34900,34900,34900,34900,0
|
|
20240313,160600,852334250,34900,34900,34900,34900,0
|
|
20240313,160500,852334250,34900,34900,34900,34900,0
|
|
20240313,160400,852334250,34900,34900,34900,34900,0
|
|
20240313,160300,852334250,34900,34900,34900,34900,0
|
|
20240313,160200,852334250,34900,34900,34900,34900,0
|
|
20240313,160100,852334250,34900,34900,34900,34900,0
|
|
20240313,160000,852334250,34900,34900,34900,34900,0
|
|
20240313,155900,852334250,34900,34900,34900,34900,0
|
|
20240313,155800,852334250,34900,34900,34900,34900,0
|
|
20240313,155700,852334250,34900,34900,34900,34900,0
|
|
20240313,155600,852334250,34900,34900,34900,34900,0
|
|
20240313,155500,852334250,34900,34900,34900,34900,0
|
|
20240313,155400,852334250,34900,34900,34900,34900,574
|
|
20240313,155300,852334250,34900,34900,34900,34900,0
|
|
20240313,155200,852334250,34900,34900,34900,34900,0
|
|
20240313,155100,852334250,34900,34900,34900,34900,0
|
|
20240313,155000,852334250,34900,34900,34900,34900,0
|
|
20240313,154900,852334250,34900,34900,34900,34900,0
|
|
20240313,154800,852334250,34900,34900,34900,34900,0
|
|
20240313,154700,852334250,34900,34900,34900,34900,0
|
|
20240313,154600,852334250,34900,34900,34900,34900,0
|
|
20240313,154500,852334250,34900,34900,34900,34900,0
|
|
20240313,154400,852334250,34900,34900,34900,34900,0
|
|
20240313,154300,852334250,34900,34900,34900,34900,0
|
|
20240313,154200,852334250,34900,34900,34900,34900,0
|
|
20240313,154100,852334250,34900,34900,34900,34900,0
|
|
20240313,154000,852334250,34900,34900,34900,34900,0
|
|
20240313,153900,852334250,34900,34900,34900,34900,0
|
|
20240313,153800,852334250,34900,34900,34900,34900,0
|
|
20240313,153700,852334250,34900,34900,34900,34900,0
|
|
20240313,153600,852334250,34900,34900,34900,34900,0
|
|
20240313,153500,852334250,34900,34900,34900,34900,0
|
|
20240313,153400,852334250,34900,34900,34900,34900,0
|
|
20240313,153300,852334250,34900,34900,34900,34900,0
|
|
20240313,153200,852334250,34900,34900,34900,34900,0
|
|
20240313,153100,852334250,34900,34900,34900,34900,0
|
|
20240313,153000,852334250,34900,34900,34900,34900,574
|
|
20240313,152900,832301650,35200,35200,35200,35200,0
|
|
20240313,152800,832301650,35200,35200,35200,35200,0
|
|
20240313,152700,832301650,35200,35200,35200,35200,0
|
|
20240313,152600,832301650,35200,35200,35200,35200,0
|
|
20240313,152500,832301650,35200,35200,35200,35200,0
|
|
20240313,152400,832301650,35200,35200,35200,35200,0
|
|
20240313,152300,832301650,35200,35200,35200,35200,0
|
|
20240313,152200,832301650,35200,35200,35200,35200,0
|
|
20240313,152100,832301650,35200,35200,35200,35200,0
|
|
20240313,152000,832301650,35200,35200,35200,35200,0
|
|
20240313,151900,832301650,35200,35200,35250,34950,41
|
|
20240313,151800,830860800,35050,35050,35050,35050,28
|
|
20240313,151700,829879400,35050,35050,35050,35050,0
|
|
20240313,151600,829879400,35050,35050,35050,35050,0
|
|
20240313,151500,829879400,35050,35050,35050,35050,1
|
|
20240313,151400,829844350,35000,35050,35050,34950,29
|
|
20240313,151300,828828500,34950,34950,34950,34950,1
|
|
20240313,151200,828793550,34900,34900,34900,34900,0
|
|
20240313,151100,828793550,34900,34900,34900,34900,0
|
|
20240313,151000,828793550,34900,34900,35200,34900,5
|
|
20240313,150900,828618750,34900,34900,34900,34900,35
|
|
20240313,150800,827397250,34900,34900,34900,34900,0
|
|
20240313,150700,827397250,34900,34900,34900,34900,2
|
|
20240313,150600,827327450,34900,34900,34900,34900,0
|
|
20240313,150500,827327450,34900,34900,34900,34900,3
|
|
20240313,150400,827222750,35250,35250,35250,35250,0
|
|
20240313,150300,827222750,35250,35150,35250,35150,6
|
|
20240313,150200,827011600,34850,34900,35150,34850,69
|
|
20240313,150100,824604700,34900,34900,34900,34900,57
|
|
20240313,150000,822615400,34900,34900,34900,34900,3
|
|
20240313,145900,822510700,34900,34900,34900,34900,0
|
|
20240313,145800,822510700,34900,34900,34900,34900,3
|
|
20240313,145700,822406000,35100,35100,35100,35100,0
|
|
20240313,145600,822406000,35100,35100,35100,35100,1
|
|
20240313,145500,822370900,34900,34900,34900,34900,3
|
|
20240313,145400,822266200,34850,34950,34950,34850,272
|
|
20240313,145300,812772500,35000,35000,35000,35000,3
|
|
20240313,145200,812667500,35000,35000,35000,35000,1
|
|
20240313,145100,812632500,34950,34950,34950,34950,3
|
|
20240313,145000,812527650,35200,35200,35200,35200,1
|
|
20240313,144900,812492450,34950,34950,34950,34950,0
|
|
20240313,144800,812492450,34950,35200,35200,34950,4
|
|
20240313,144700,812352400,34950,34950,34950,34950,0
|
|
20240313,144600,812352400,34950,34950,34950,34950,3
|
|
20240313,144500,812247550,35200,35200,35200,35200,1
|
|
20240313,144400,812212350,34950,34950,34950,34950,3
|
|
20240313,144300,812107500,35000,35000,35000,35000,0
|
|
20240313,144200,812107500,35000,35000,35000,35000,0
|
|
20240313,144100,812107500,35000,35000,35000,35000,3
|
|
20240313,144000,812002500,35350,35350,35350,35350,1
|
|
20240313,143900,811967150,35000,35000,35000,35000,3
|
|
20240313,143800,811862150,35400,35400,35400,35400,5
|
|
20240313,143700,811685150,35400,34950,35400,34950,4
|
|
20240313,143600,811544900,35200,35200,35200,35200,4
|
|
20240313,143500,811404100,35000,35000,35000,35000,0
|
|
20240313,143400,811404100,35000,35000,35000,35000,3
|
|
20240313,143300,811299100,35150,35150,35150,35150,291
|
|
20240313,143200,801070450,34900,35150,35150,34900,13
|
|
20240313,143100,800614250,35150,35150,35150,35150,690
|
|
20240313,143000,776360750,34950,34850,34950,34850,113
|
|
20240313,142900,772411700,34850,34850,34850,34850,0
|
|
20240313,142800,772411700,34850,34850,34850,34850,0
|
|
20240313,142700,772411700,34850,34850,34850,34800,34
|
|
20240313,142600,771228300,34800,34850,34850,34800,62
|
|
20240313,142500,769068150,34800,34800,34800,34800,3
|
|
20240313,142400,768963750,34900,34900,34900,34900,0
|
|
20240313,142300,768963750,34900,34850,34900,34850,14
|
|
20240313,142200,768475450,34950,34950,34950,34950,0
|
|
20240313,142100,768475450,34950,34950,34950,34950,0
|
|
20240313,142000,768475450,34950,35100,35150,34950,141
|
|
20240313,141900,763529300,35150,35150,35150,35150,42
|
|
20240313,141800,762053000,35150,35150,35150,35150,13
|
|
20240313,141700,761596050,35250,35300,35300,35000,322
|
|
20240313,141600,750293800,35900,35750,35900,35750,100
|
|
20240313,141500,746706950,35850,35400,35850,35200,742
|
|
20240313,141400,720219700,35500,35000,35500,35000,500
|
|
20240313,141300,702567350,34800,34800,34800,34800,3
|
|
20240313,141200,702462950,34900,34900,34900,34900,0
|
|
20240313,141100,702462950,34900,34800,34900,34800,8
|
|
20240313,141000,702184050,34750,34750,34750,34750,0
|
|
20240313,140900,702184050,34750,34750,34750,34750,0
|
|
20240313,140800,702184050,34750,34900,34900,34750,601
|
|
20240313,140700,681209600,34700,34700,34700,34700,0
|
|
20240313,140600,681209600,34700,34700,34700,34700,3
|
|
20240313,140500,681105500,34700,34700,34700,34700,0
|
|
20240313,140400,681105500,34700,34700,34700,34700,3
|
|
20240313,140300,681001400,34800,34800,34800,34800,0
|
|
20240313,140200,681001400,34800,34800,34800,34800,1
|
|
20240313,140100,680966600,34800,34900,34900,34800,12
|
|
20240313,140000,680548000,34900,34900,34900,34900,31
|
|
20240313,135900,679466100,34700,34700,34700,34700,3
|
|
20240313,135800,679362000,34700,34700,34700,34700,0
|
|
20240313,135700,679362000,34700,34700,34700,34700,3
|
|
20240313,135600,679257900,34700,34700,34700,34700,0
|
|
20240313,135500,679257900,34700,34700,34700,34700,0
|
|
20240313,135400,679257900,34700,34700,34700,34700,3
|
|
20240313,135300,679153800,34700,34700,34700,34700,0
|
|
20240313,135200,679153800,34700,34700,34700,34700,9
|
|
20240313,135100,678841500,34700,34700,34700,34700,0
|
|
20240313,135000,678841500,34700,34900,34900,34700,4
|
|
20240313,134900,678702500,34750,34750,34750,34750,0
|
|
20240313,134800,678702500,34750,34750,34750,34750,100
|
|
20240313,134700,675227500,34750,34750,34750,34750,3
|
|
20240313,134600,675123250,34700,34700,34700,34700,200
|
|
20240313,134500,668183250,34750,34750,34750,34750,3
|
|
20240313,134400,668079000,34750,34750,34750,34750,0
|
|
20240313,134300,668079000,34750,34750,34750,34750,3
|
|
20240313,134200,667974750,34750,34750,34750,34750,51
|
|
20240313,134100,666202500,34750,34750,34750,34750,0
|
|
20240313,134000,666202500,34750,34750,34750,34750,2
|
|
20240313,133900,666133000,34700,34700,34700,34700,0
|
|
20240313,133800,666133000,34700,34700,34700,34700,3
|
|
20240313,133700,666028900,34700,34700,34700,34700,9
|
|
20240313,133600,665716600,34700,34700,34700,34700,0
|
|
20240313,133500,665716600,34700,34700,34700,34700,3
|
|
20240313,133400,665612500,35000,34950,35000,34950,11
|
|
20240313,133300,665227900,34700,34700,34700,34700,3
|
|
20240313,133200,665123800,34750,34750,34750,34750,227
|
|
20240313,133100,657235550,34750,34750,34750,34750,3
|
|
20240313,133000,657131300,35000,35000,35000,35000,3
|
|
20240313,132900,657026300,34750,34750,34750,34750,0
|
|
20240313,132800,657026300,34750,34950,35000,34750,20
|
|
20240313,132700,656327850,34750,34750,34750,34750,0
|
|
20240313,132600,656327850,34750,34750,34750,34750,3
|
|
20240313,132500,656223600,34750,34750,34750,34750,0
|
|
20240313,132400,656223600,34750,34750,34750,34750,3
|
|
20240313,132300,656119350,35000,35000,35000,35000,0
|
|
20240313,132200,656119350,35000,34900,35000,34850,15
|
|
20240313,132100,655595200,34950,34750,34950,34750,53
|
|
20240313,132000,653745900,34950,34950,34950,34950,1
|
|
20240313,131900,653710950,34750,34750,34750,34750,3
|
|
20240313,131800,653606700,34750,34750,34750,34750,0
|
|
20240313,131700,653606700,34750,34750,34750,34750,3
|
|
20240313,131600,653502450,34750,34750,34750,34750,0
|
|
20240313,131500,653502450,34750,34750,34750,34750,0
|
|
20240313,131400,653502450,34750,34750,34750,34750,3
|
|
20240313,131300,653398200,34750,34750,34750,34750,0
|
|
20240313,131200,653398200,34750,34750,34750,34750,3
|
|
20240313,131100,653293950,34850,34850,34850,34850,7
|
|
20240313,131000,653050000,34850,34850,34850,34850,3
|
|
20240313,130900,652945450,34850,34850,34850,34850,0
|
|
20240313,130800,652945450,34850,34850,34850,34850,0
|
|
20240313,130700,652945450,34850,34950,34950,34850,5
|
|
20240313,130600,652771000,34950,34950,34950,34950,2
|
|
20240313,130500,652701100,34950,34850,34950,34850,4
|
|
20240313,130400,652561600,34950,34950,34950,34950,0
|
|
20240313,130300,652561600,34950,34950,34950,34850,7
|
|
20240313,130200,652317250,34900,34750,34900,34750,2
|
|
20240313,130100,652247600,35000,34950,35000,34950,406
|
|
20240313,130000,638037650,34700,34900,35000,34700,15
|
|
20240313,125900,637514150,34700,34950,35000,34700,13
|
|
20240313,125800,637062500,35000,34700,35000,34700,53
|
|
20240313,125700,635211000,34700,34700,34700,34700,0
|
|
20240313,125600,635211000,34700,34700,34900,34700,22
|
|
20240313,125500,634445900,34700,34700,34700,34700,0
|
|
20240313,125400,634445900,34700,34700,34700,34700,6
|
|
20240313,125300,634237700,34700,34700,34700,34700,3
|
|
20240313,125200,634133600,34600,34600,34600,34600,0
|
|
20240313,125100,634133600,34600,34600,34600,34600,3
|
|
20240313,125000,634029800,34850,34850,34850,34850,1
|
|
20240313,124900,633994950,34550,34550,34550,34550,0
|
|
20240313,124800,633994950,34550,34550,34550,34550,3
|
|
20240313,124700,633891300,34900,34600,34900,34600,19
|
|
20240313,124600,633233000,34550,34600,34600,34550,13
|
|
20240313,124500,632783350,34600,34600,34600,34600,40
|
|
20240313,124400,631399350,34600,34600,34600,34600,3
|
|
20240313,124300,631295550,34900,34900,34900,34900,0
|
|
20240313,124200,631295550,34900,34900,34900,34900,1
|
|
20240313,124100,631260650,34600,34600,34600,34600,3
|
|
20240313,124000,631156850,34600,34600,34600,34600,0
|
|
20240313,123900,631156850,34600,34600,34600,34600,3
|
|
20240313,123800,631053050,34600,34600,34600,34600,0
|
|
20240313,123700,631053050,34600,34600,34600,34600,3
|
|
20240313,123600,630949250,34600,34600,34600,34600,0
|
|
20240313,123500,630949250,34600,34600,34600,34600,0
|
|
20240313,123400,630949250,34600,34800,34950,34600,13
|
|
20240313,123300,630497150,34550,34550,34550,34550,0
|
|
20240313,123200,630497150,34550,34550,34550,34550,3
|
|
20240313,123100,630393500,34550,34550,34550,34550,0
|
|
20240313,123000,630393500,34550,34800,34800,34550,4
|
|
20240313,122900,630255050,34550,34550,34550,34550,0
|
|
20240313,122800,630255050,34550,34550,34550,34550,0
|
|
20240313,122700,630255050,34550,34550,34550,34550,3
|
|
20240313,122600,630151400,34600,34550,34600,34550,440
|
|
20240313,122500,614948050,34550,34550,34550,34550,3
|
|
20240313,122400,614844400,34600,34600,34600,34600,0
|
|
20240313,122300,614844400,34600,34600,34600,34600,1
|
|
20240313,122200,614809800,34550,34550,34550,34550,0
|
|
20240313,122100,614809800,34550,34550,34550,34550,0
|
|
20240313,122000,614809800,34550,34550,34550,34550,3
|
|
20240313,121900,614706150,34550,34550,34550,34550,0
|
|
20240313,121800,614706150,34550,34650,34650,34550,1014
|
|
20240313,121700,579623150,34700,34700,34700,34700,9
|
|
20240313,121600,579310850,34700,34650,34700,34650,26
|
|
20240313,121500,578408800,34700,34700,34700,34700,5
|
|
20240313,121400,578235300,34700,34700,34700,34700,0
|
|
20240313,121300,578235300,34700,34700,34700,34650,5
|
|
20240313,121200,578061950,34650,34650,34650,34650,0
|
|
20240313,121100,578061950,34650,34650,34650,34650,3
|
|
20240313,121000,577958000,34650,34700,34700,34650,235
|
|
20240313,120900,569815200,34700,34700,34700,34700,211
|
|
20240313,120800,562493500,34700,34700,34700,34700,3
|
|
20240313,120700,562389400,34700,34700,34700,34700,270
|
|
20240313,120600,553020400,34700,34700,34700,34700,3
|
|
20240313,120500,552916300,34700,34700,34700,34700,300
|
|
20240313,120400,542506300,34750,34750,34750,34750,43
|
|
20240313,120300,541012050,34750,34750,34750,34750,0
|
|
20240313,120200,541012050,34750,34750,34750,34750,2
|
|
20240313,120100,540942550,34750,34900,34900,34750,41
|
|
20240313,120000,539511800,35000,35000,35000,35000,1
|
|
20240313,115900,539476800,35000,34750,35000,34750,4
|
|
20240313,115800,539337550,34750,34750,34750,34750,0
|
|
20240313,115700,539337550,34750,34750,34750,34750,3
|
|
20240313,115600,539233300,34700,34750,34750,34700,12
|
|
20240313,115500,538816850,34750,34750,34750,34750,1
|
|
20240313,115400,538782100,34850,34700,34850,34700,6
|
|
20240313,115300,538573450,34700,34700,34700,34700,0
|
|
20240313,115200,538573450,34700,34700,34700,34700,3
|
|
20240313,115100,538469350,34800,34800,34800,34800,0
|
|
20240313,115000,538469350,34800,34800,34800,34800,3
|
|
20240313,114900,538364950,35000,35000,35000,35000,0
|
|
20240313,114800,538364950,35000,35000,35000,35000,3
|
|
20240313,114700,538259950,34750,34750,34750,34750,3
|
|
20240313,114600,538155700,35000,34850,35000,34850,300
|
|
20240313,114500,527662350,34650,34650,34650,34650,3
|
|
20240313,114400,527558400,34700,34700,34700,34700,50
|
|
20240313,114300,525823400,34650,34650,34650,34650,3
|
|
20240313,114200,525719450,34700,34700,34700,34700,50
|
|
20240313,114100,523984450,34700,34700,34700,34700,0
|
|
20240313,114000,523984450,34700,34850,34850,34700,4
|
|
20240313,113900,523845500,34700,34700,34700,34700,0
|
|
20240313,113800,523845500,34700,34700,34700,34700,3
|
|
20240313,113700,523741400,34700,34700,34700,34700,0
|
|
20240313,113600,523741400,34700,34700,34700,34700,3
|
|
20240313,113500,523637300,34800,34800,34800,34800,48
|
|
20240313,113400,521966900,34850,34850,34850,34850,1
|
|
20240313,113300,521932050,34650,34650,34650,34650,3
|
|
20240313,113200,521828100,34650,34700,34700,34650,500
|
|
20240313,113100,504499950,34700,34700,34700,34700,3
|
|
20240313,113000,504395850,34700,34900,34900,34700,101
|
|
20240313,112900,500890600,34750,34750,34750,34750,3
|
|
20240313,112800,500786350,34900,34750,34900,34750,100
|
|
20240313,112700,497301650,34800,34850,34850,34800,379
|
|
20240313,112600,484104850,34850,34850,34850,34850,3
|
|
20240313,112500,484000300,34900,34900,34900,34900,0
|
|
20240313,112400,484000300,34900,34950,35000,34900,4
|
|
20240313,112300,483860500,34950,34950,34950,34950,0
|
|
20240313,112200,483860500,34950,34950,34950,34950,0
|
|
20240313,112100,483860500,34950,34950,34950,34950,1
|
|
20240313,112000,483825550,35000,35000,35000,35000,0
|
|
20240313,111900,483825550,35000,35000,35000,35000,246
|
|
20240313,111800,475215550,35000,35000,35000,35000,55
|
|
20240313,111700,473290550,35050,35050,35050,35050,3
|
|
20240313,111600,473185400,35150,35150,35150,35150,0
|
|
20240313,111500,473185400,35150,35100,35150,35100,3
|
|
20240313,111400,473080000,35100,35100,35100,35100,2
|
|
20240313,111300,473009800,35150,35150,35150,35150,0
|
|
20240313,111200,473009800,35150,35150,35150,35150,1
|
|
20240313,111100,472974650,34850,34850,34850,34850,0
|
|
20240313,111000,472974650,34850,35250,35250,34850,4
|
|
20240313,110900,472834850,34850,34900,34900,34850,120
|
|
20240313,110800,468651100,34950,34950,34950,34950,40
|
|
20240313,110700,467253100,34950,34950,34950,34950,3
|
|
20240313,110600,467148250,34950,34950,34950,34950,0
|
|
20240313,110500,467148250,34950,35300,35300,34950,53
|
|
20240313,110400,465278400,35300,35100,35300,35100,269
|
|
20240313,110300,455807850,35250,34950,35250,34950,4
|
|
20240313,110200,455667750,35250,35100,35250,35100,2
|
|
20240313,110100,455597400,35050,35050,35050,35050,0
|
|
20240313,110000,455597400,35050,34900,35050,34900,359
|
|
20240313,105900,443042600,34850,34850,34850,34850,0
|
|
20240313,105800,443042600,34850,34850,34850,34850,3
|
|
20240313,105700,442938050,34900,34900,34900,34900,0
|
|
20240313,105600,442938050,34900,34900,34900,34900,2
|
|
20240313,105500,442868250,34900,34900,34900,34900,0
|
|
20240313,105400,442868250,34900,34900,34900,34900,0
|
|
20240313,105300,442868250,34900,34900,34900,34900,3
|
|
20240313,105200,442763550,34900,34900,34900,34900,0
|
|
20240313,105100,442763550,34900,34900,34900,34900,205
|
|
20240313,105000,435609050,34850,34850,34850,34850,115
|
|
20240313,104900,431601300,34800,34800,34800,34800,3
|
|
20240313,104800,431496900,34800,34800,34800,34800,18
|
|
20240313,104700,430870500,34800,34800,34800,34800,1
|
|
20240313,104600,430835700,34800,34800,34800,34800,2
|
|
20240313,104500,430766100,34800,34800,34800,34800,0
|
|
20240313,104400,430766100,34800,34700,34800,34600,433
|
|
20240313,104300,415721300,34650,34650,34650,34650,1
|
|
20240313,104200,415686650,34550,34550,34550,34550,0
|
|
20240313,104100,415686650,34550,34700,34700,34550,4
|
|
20240313,104000,415548300,34700,34700,34700,34700,1
|
|
20240313,103900,415513600,34550,34550,34550,34550,3
|
|
20240313,103800,415409950,34700,34650,34700,34650,79
|
|
20240313,103700,412669050,34700,34550,34700,34550,4
|
|
20240313,103600,412530700,34700,34700,34700,34700,40
|
|
20240313,103500,411142700,34700,34700,34700,34700,1
|
|
20240313,103400,411108000,34550,34550,34550,34550,3
|
|
20240313,103300,411004350,34650,34650,34650,34650,5
|
|
20240313,103200,410831100,34500,34650,34650,34500,53
|
|
20240313,103100,408995100,34550,34550,34550,34550,17
|
|
20240313,103000,408407750,34550,34650,34650,34550,9
|
|
20240313,102900,408096400,34650,34650,34650,34650,1
|
|
20240313,102800,408061750,34550,34550,34550,34550,8
|
|
20240313,102700,407785350,34550,34550,34550,34550,3
|
|
20240313,102600,407681700,34600,34600,34600,34600,50
|
|
20240313,102500,405951700,34700,34700,34700,34700,17
|
|
20240313,102400,405361800,34700,34700,34700,34700,0
|
|
20240313,102300,405361800,34700,34700,34700,34700,3
|
|
20240313,102200,405257700,34900,34900,34900,34900,0
|
|
20240313,102100,405257700,34900,34800,34900,34800,100
|
|
20240313,102000,401775000,34700,34700,34700,34700,3
|
|
20240313,101900,401670900,34750,34700,34750,34700,114
|
|
20240313,101800,397710900,34550,34550,34550,34550,3
|
|
20240313,101700,397607250,34750,34750,34750,34750,1
|
|
20240313,101600,397572500,34500,34500,34500,34500,93
|
|
20240313,101500,394364000,34800,34600,34800,34600,21
|
|
20240313,101400,393637200,34600,34600,34600,34600,1
|
|
20240313,101300,393602600,34500,34500,34600,34500,54
|
|
20240313,101200,391739500,34550,34550,34550,34450,943
|
|
20240313,101100,359203700,34500,34650,34650,34500,808
|
|
20240313,101000,331272100,34950,34950,34950,34950,1
|
|
20240313,100900,331237150,34950,34650,34950,34650,4
|
|
20240313,100800,331098250,34950,34950,34950,34950,0
|
|
20240313,100700,331098250,34950,34700,34950,34650,451
|
|
20240313,100600,315470300,34950,34950,34950,34650,255
|
|
20240313,100500,306563950,34950,34700,34950,34700,42
|
|
20240313,100400,305106300,34950,34700,34950,34700,7
|
|
20240313,100300,304862400,34850,34650,34850,34650,8
|
|
20240313,100200,304584000,34950,34700,34950,34650,309
|
|
20240313,100100,293868700,34900,34900,34900,34900,1
|
|
20240313,100000,293833800,34700,34850,34850,34700,350
|
|
20240313,095900,281669800,34850,35000,35000,34850,14
|
|
20240313,095800,281180300,35050,35050,35050,35050,0
|
|
20240313,095700,281180300,35050,35050,35050,34750,301
|
|
20240313,095600,270631150,35050,34800,35050,34750,15
|
|
20240313,095500,270109200,35000,34900,35000,34900,135
|
|
20240313,095400,265395200,34750,34750,34750,34750,3
|
|
20240313,095300,265290950,34900,34900,34900,34900,10
|
|
20240313,095200,264941950,34750,35000,35000,34750,9
|
|
20240313,095100,264627700,35000,35000,35000,35000,8
|
|
20240313,095000,264347700,35000,34650,35000,34650,133
|
|
20240313,094900,259738900,35000,34650,35050,34650,162
|
|
20240313,094800,254107700,34650,34800,34850,34650,1721
|
|
20240313,094700,194425100,34650,34900,35000,34550,1513
|
|
20240313,094600,141870200,34950,34950,34950,34800,401
|
|
20240313,094500,127885650,35050,35100,35100,35000,326
|
|
20240313,094400,116459850,35400,35400,35400,35400,0
|
|
20240313,094300,116459850,35400,35150,35400,35150,22
|
|
20240313,094200,115686300,35200,35200,35200,35200,0
|
|
20240313,094100,115686300,35200,35200,35200,35200,62
|
|
20240313,094000,113503900,35250,35250,35250,35250,3
|
|
20240313,093900,113398150,35200,35200,35200,35200,0
|
|
20240313,093800,113398150,35200,35300,35350,35200,492
|
|
20240313,093700,96007000,35300,35350,35350,35250,13
|
|
20240313,093600,95548250,35350,35050,35350,35050,4
|
|
20240313,093500,95407750,35350,35350,35350,35350,0
|
|
20240313,093400,95407750,35350,35350,35350,35350,1
|
|
20240313,093300,95372400,35000,35350,35350,35000,104
|
|
20240313,093200,91730450,35100,35350,35350,35100,160
|
|
20240313,093100,86114200,35100,35100,35100,35100,3
|
|
20240313,093000,86008900,35150,35150,35150,35150,0
|
|
20240313,092900,86008900,35150,35150,35150,35150,22
|
|
20240313,092800,85235600,35200,35200,35200,35200,250
|
|
20240313,092700,76435600,35200,35250,35250,35200,241
|
|
20240313,092600,67944900,35250,35350,35350,35250,193
|
|
20240313,092500,61126800,35350,35350,35350,35350,155
|
|
20240313,092400,55647550,35350,35350,35350,35350,3
|
|
20240313,092300,55541500,35300,35300,35300,35300,0
|
|
20240313,092200,55541500,35300,35300,35300,35300,3
|
|
20240313,092100,55435600,35600,35550,35600,35550,17
|
|
20240313,092000,54830750,35650,35650,35650,35650,32
|
|
20240313,091900,53689950,35700,35350,35700,35350,4
|
|
20240313,091800,53548200,35700,35700,35700,35700,0
|
|
20240313,091700,53548200,35700,35400,35700,35400,100
|
|
20240313,091600,49988900,35400,35400,35400,35400,1
|
|
20240313,091500,49953500,35200,35350,35350,35200,92
|
|
20240313,091400,46710650,35600,35600,35600,35600,15
|
|
20240313,091300,46176650,35600,35600,35600,35600,1
|
|
20240313,091200,46141050,35200,35200,35200,35200,0
|
|
20240313,091100,46141050,35200,35750,35850,35200,184
|
|
20240313,091000,39570800,35750,35750,35750,35750,0
|
|
20240313,090900,39570800,35750,35700,35800,35700,101
|
|
20240313,090800,35959000,35800,35800,35800,35800,0
|
|
20240313,090700,35959000,35800,35800,35800,35800,0
|
|
20240313,090600,35959000,35800,35800,35800,35800,0
|
|
20240313,090500,35959000,35800,35800,35800,35800,0
|
|
20240313,090400,35959000,35800,35800,35800,35800,0
|
|
20240313,090300,35959000,35800,35400,35800,35400,50
|
|
20240313,090200,34182700,35450,35600,35600,35400,958
|
|
20240313,090100,179000,35800,35800,35800,35800,0
|
|
20240313,090000,179000,35800,35800,35800,35800,5
|