733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,211000,1200516950,35300,35300,35300,35300,248
|
|
20240315,210900,1200516950,35300,35300,35300,35300,0
|
|
20240315,210800,1200516950,35300,35300,35300,35300,0
|
|
20240315,210700,1200516950,35300,35300,35300,35300,0
|
|
20240315,210600,1200516950,35300,35300,35300,35300,0
|
|
20240315,210500,1200516950,35300,35300,35300,35300,0
|
|
20240315,210400,1200516950,35300,35300,35300,35300,0
|
|
20240315,210300,1200516950,35300,35300,35300,35300,0
|
|
20240315,210200,1200516950,35300,35300,35300,35300,0
|
|
20240315,210100,1200516950,35300,35300,35300,35300,0
|
|
20240315,210000,1200516950,35300,35300,35300,35300,0
|
|
20240315,205900,1200516950,35300,35300,35300,35300,0
|
|
20240315,205800,1200516950,35300,35300,35300,35300,0
|
|
20240315,205700,1200516950,35300,35300,35300,35300,0
|
|
20240315,205600,1200516950,35300,35300,35300,35300,0
|
|
20240315,205500,1200516950,35300,35300,35300,35300,0
|
|
20240315,205400,1200516950,35300,35300,35300,35300,0
|
|
20240315,205300,1200516950,35300,35300,35300,35300,0
|
|
20240315,205200,1200516950,35300,35300,35300,35300,0
|
|
20240315,205100,1200516950,35300,35300,35300,35300,0
|
|
20240315,205000,1200516950,35300,35300,35300,35300,0
|
|
20240315,204900,1200516950,35300,35300,35300,35300,0
|
|
20240315,204800,1200516950,35300,35300,35300,35300,0
|
|
20240315,204700,1200516950,35300,35300,35300,35300,0
|
|
20240315,204600,1200516950,35300,35300,35300,35300,0
|
|
20240315,204500,1200516950,35300,35300,35300,35300,0
|
|
20240315,204400,1200516950,35300,35300,35300,35300,0
|
|
20240315,204300,1200516950,35300,35300,35300,35300,0
|
|
20240315,204200,1200516950,35300,35300,35300,35300,0
|
|
20240315,204100,1200516950,35300,35300,35300,35300,0
|
|
20240315,204000,1200516950,35300,35300,35300,35300,248
|
|
20240315,203900,1200516950,35300,35300,35300,35300,0
|
|
20240315,203800,1200516950,35300,35300,35300,35300,0
|
|
20240315,203700,1200516950,35300,35300,35300,35300,0
|
|
20240315,203600,1200516950,35300,35300,35300,35300,0
|
|
20240315,203500,1200516950,35300,35300,35300,35300,0
|
|
20240315,203400,1200516950,35300,35300,35300,35300,0
|
|
20240315,203300,1200516950,35300,35300,35300,35300,0
|
|
20240315,203200,1200516950,35300,35300,35300,35300,0
|
|
20240315,203100,1200516950,35300,35300,35300,35300,0
|
|
20240315,203000,1200516950,35300,35300,35300,35300,0
|
|
20240315,202900,1200516950,35300,35300,35300,35300,0
|
|
20240315,202800,1200516950,35300,35300,35300,35300,0
|
|
20240315,202700,1200516950,35300,35300,35300,35300,0
|
|
20240315,202600,1200516950,35300,35300,35300,35300,0
|
|
20240315,202500,1200516950,35300,35300,35300,35300,0
|
|
20240315,202400,1200516950,35300,35300,35300,35300,0
|
|
20240315,202300,1200516950,35300,35300,35300,35300,0
|
|
20240315,202200,1200516950,35300,35300,35300,35300,0
|
|
20240315,202100,1200516950,35300,35300,35300,35300,0
|
|
20240315,202000,1200516950,35300,35300,35300,35300,0
|
|
20240315,201900,1200516950,35300,35300,35300,35300,0
|
|
20240315,201800,1200516950,35300,35300,35300,35300,0
|
|
20240315,201700,1200516950,35300,35300,35300,35300,0
|
|
20240315,201600,1200516950,35300,35300,35300,35300,0
|
|
20240315,201500,1200516950,35300,35300,35300,35300,0
|
|
20240315,201400,1200516950,35300,35300,35300,35300,0
|
|
20240315,201300,1200516950,35300,35300,35300,35300,0
|
|
20240315,201200,1200516950,35300,35300,35300,35300,0
|
|
20240315,201100,1200516950,35300,35300,35300,35300,0
|
|
20240315,201000,1200516950,35300,35300,35300,35300,248
|
|
20240315,200900,1200516950,35300,35300,35300,35300,0
|
|
20240315,200800,1200516950,35300,35300,35300,35300,0
|
|
20240315,200700,1200516950,35300,35300,35300,35300,0
|
|
20240315,200600,1200516950,35300,35300,35300,35300,0
|
|
20240315,200500,1200516950,35300,35300,35300,35300,0
|
|
20240315,200400,1200516950,35300,35300,35300,35300,0
|
|
20240315,200300,1200516950,35300,35300,35300,35300,0
|
|
20240315,200200,1200516950,35300,35300,35300,35300,0
|
|
20240315,200100,1200516950,35300,35300,35300,35300,0
|
|
20240315,200000,1200516950,35300,35300,35300,35300,0
|
|
20240315,195900,1200516950,35300,35300,35300,35300,0
|
|
20240315,195800,1200516950,35300,35300,35300,35300,0
|
|
20240315,195700,1200516950,35300,35300,35300,35300,0
|
|
20240315,195600,1200516950,35300,35300,35300,35300,0
|
|
20240315,195500,1200516950,35300,35300,35300,35300,0
|
|
20240315,195400,1200516950,35300,35300,35300,35300,0
|
|
20240315,195300,1200516950,35300,35300,35300,35300,0
|
|
20240315,195200,1200516950,35300,35300,35300,35300,0
|
|
20240315,195100,1200516950,35300,35300,35300,35300,0
|
|
20240315,195000,1200516950,35300,35300,35300,35300,0
|
|
20240315,194900,1200516950,35300,35300,35300,35300,0
|
|
20240315,194800,1200516950,35300,35300,35300,35300,0
|
|
20240315,194700,1200516950,35300,35300,35300,35300,0
|
|
20240315,194600,1200516950,35300,35300,35300,35300,0
|
|
20240315,194500,1200516950,35300,35300,35300,35300,0
|
|
20240315,194400,1200516950,35300,35300,35300,35300,0
|
|
20240315,194300,1200516950,35300,35300,35300,35300,0
|
|
20240315,194200,1200516950,35300,35300,35300,35300,0
|
|
20240315,194100,1200516950,35300,35300,35300,35300,0
|
|
20240315,194000,1200516950,35300,35300,35300,35300,248
|
|
20240315,193900,1200516950,35300,35300,35300,35300,0
|
|
20240315,193800,1200516950,35300,35300,35300,35300,0
|
|
20240315,193700,1200516950,35300,35300,35300,35300,0
|
|
20240315,193600,1200516950,35300,35300,35300,35300,0
|
|
20240315,193500,1200516950,35300,35300,35300,35300,0
|
|
20240315,193400,1200516950,35300,35300,35300,35300,0
|
|
20240315,193300,1200516950,35300,35300,35300,35300,0
|
|
20240315,193200,1200516950,35300,35300,35300,35300,0
|
|
20240315,193100,1200516950,35300,35300,35300,35300,0
|
|
20240315,193000,1200516950,35300,35300,35300,35300,0
|
|
20240315,192900,1200516950,35300,35300,35300,35300,0
|
|
20240315,192800,1200516950,35300,35300,35300,35300,0
|
|
20240315,192700,1200516950,35300,35300,35300,35300,0
|
|
20240315,192600,1200516950,35300,35300,35300,35300,0
|
|
20240315,192500,1200516950,35300,35300,35300,35300,0
|
|
20240315,192400,1200516950,35300,35300,35300,35300,0
|
|
20240315,192300,1200516950,35300,35300,35300,35300,0
|
|
20240315,192200,1200516950,35300,35300,35300,35300,0
|
|
20240315,192100,1200516950,35300,35300,35300,35300,0
|
|
20240315,192000,1200516950,35300,35300,35300,35300,0
|
|
20240315,191900,1200516950,35300,35300,35300,35300,0
|
|
20240315,191800,1200516950,35300,35300,35300,35300,0
|
|
20240315,191700,1200516950,35300,35300,35300,35300,0
|
|
20240315,191600,1200516950,35300,35300,35300,35300,0
|
|
20240315,191500,1200516950,35300,35300,35300,35300,0
|
|
20240315,191400,1200516950,35300,35300,35300,35300,0
|
|
20240315,191300,1200516950,35300,35300,35300,35300,0
|
|
20240315,191200,1200516950,35300,35300,35300,35300,0
|
|
20240315,191100,1200516950,35300,35300,35300,35300,0
|
|
20240315,191000,1200516950,35300,35300,35300,35300,248
|
|
20240315,190900,1200516950,35300,35300,35300,35300,0
|
|
20240315,190800,1200516950,35300,35300,35300,35300,0
|
|
20240315,190700,1200516950,35300,35300,35300,35300,0
|
|
20240315,190600,1200516950,35300,35300,35300,35300,0
|
|
20240315,190500,1200516950,35300,35300,35300,35300,0
|
|
20240315,190400,1200516950,35300,35300,35300,35300,0
|
|
20240315,190300,1200516950,35300,35300,35300,35300,0
|
|
20240315,190200,1200516950,35300,35300,35300,35300,0
|
|
20240315,190100,1200516950,35300,35300,35300,35300,0
|
|
20240315,190000,1200516950,35300,35300,35300,35300,0
|
|
20240315,185900,1200516950,35300,35300,35300,35300,0
|
|
20240315,185800,1200516950,35300,35300,35300,35300,0
|
|
20240315,185700,1200516950,35300,35300,35300,35300,0
|
|
20240315,185600,1200516950,35300,35300,35300,35300,0
|
|
20240315,185500,1200516950,35300,35300,35300,35300,0
|
|
20240315,185400,1200516950,35300,35300,35300,35300,0
|
|
20240315,185300,1200516950,35300,35300,35300,35300,0
|
|
20240315,185200,1200516950,35300,35300,35300,35300,0
|
|
20240315,185100,1200516950,35300,35300,35300,35300,0
|
|
20240315,185000,1200516950,35300,35300,35300,35300,0
|
|
20240315,184900,1200516950,35300,35300,35300,35300,0
|
|
20240315,184800,1200516950,35300,35300,35300,35300,0
|
|
20240315,184700,1200516950,35300,35300,35300,35300,0
|
|
20240315,184600,1200516950,35300,35300,35300,35300,0
|
|
20240315,184500,1200516950,35300,35300,35300,35300,0
|
|
20240315,184400,1200516950,35300,35300,35300,35300,0
|
|
20240315,184300,1200516950,35300,35300,35300,35300,0
|
|
20240315,184200,1200516950,35300,35300,35300,35300,0
|
|
20240315,184100,1200516950,35300,35300,35300,35300,0
|
|
20240315,184000,1200516950,35300,35300,35300,35300,248
|
|
20240315,183900,1200516950,35300,35300,35300,35300,0
|
|
20240315,183800,1200516950,35300,35300,35300,35300,0
|
|
20240315,183700,1200516950,35300,35300,35300,35300,0
|
|
20240315,183600,1200516950,35300,35300,35300,35300,0
|
|
20240315,183500,1200516950,35300,35300,35300,35300,0
|
|
20240315,183400,1200516950,35300,35300,35300,35300,0
|
|
20240315,183300,1200516950,35300,35300,35300,35300,0
|
|
20240315,183200,1200516950,35300,35300,35300,35300,0
|
|
20240315,183100,1200516950,35300,35300,35300,35300,0
|
|
20240315,183000,1200516950,35300,35300,35300,35300,0
|
|
20240315,182900,1200516950,35300,35300,35300,35300,0
|
|
20240315,182800,1200516950,35300,35300,35300,35300,0
|
|
20240315,182700,1200516950,35300,35300,35300,35300,0
|
|
20240315,182600,1200516950,35300,35300,35300,35300,0
|
|
20240315,182500,1200516950,35300,35300,35300,35300,0
|
|
20240315,182400,1200516950,35300,35300,35300,35300,0
|
|
20240315,182300,1200516950,35300,35300,35300,35300,0
|
|
20240315,182200,1200516950,35300,35300,35300,35300,0
|
|
20240315,182100,1200516950,35300,35300,35300,35300,0
|
|
20240315,182000,1200516950,35300,35300,35300,35300,0
|
|
20240315,181900,1200516950,35300,35300,35300,35300,0
|
|
20240315,181800,1200516950,35300,35300,35300,35300,0
|
|
20240315,181700,1200516950,35300,35300,35300,35300,0
|
|
20240315,181600,1200516950,35300,35300,35300,35300,0
|
|
20240315,181500,1200516950,35300,35300,35300,35300,0
|
|
20240315,181400,1200516950,35300,35300,35300,35300,0
|
|
20240315,181300,1200516950,35300,35300,35300,35300,0
|
|
20240315,181200,1200516950,35300,35300,35300,35300,0
|
|
20240315,181100,1200516950,35300,35300,35300,35300,0
|
|
20240315,181000,1200516950,35300,35300,35300,35300,248
|
|
20240315,180900,1200516950,35300,35300,35300,35300,0
|
|
20240315,180800,1200516950,35300,35300,35300,35300,0
|
|
20240315,180700,1200516950,35300,35300,35300,35300,0
|
|
20240315,180600,1200516950,35300,35300,35300,35300,0
|
|
20240315,180500,1200516950,35300,35300,35300,35300,0
|
|
20240315,180400,1200516950,35300,35300,35300,35300,0
|
|
20240315,180300,1200516950,35300,35300,35300,35300,0
|
|
20240315,180200,1200516950,35300,35300,35300,35300,0
|
|
20240315,180100,1200516950,35300,35300,35300,35300,0
|
|
20240315,180000,1200516950,35300,35300,35300,35300,0
|
|
20240315,175900,1200516950,35300,35300,35300,35300,0
|
|
20240315,175800,1200516950,35300,35300,35300,35300,0
|
|
20240315,175700,1200516950,35300,35300,35300,35300,0
|
|
20240315,175600,1200516950,35300,35300,35300,35300,0
|
|
20240315,175500,1200516950,35300,35300,35300,35300,0
|
|
20240315,175400,1200516950,35300,35300,35300,35300,0
|
|
20240315,175300,1200516950,35300,35300,35300,35300,0
|
|
20240315,175200,1200516950,35300,35300,35300,35300,0
|
|
20240315,175100,1200516950,35300,35300,35300,35300,0
|
|
20240315,175000,1200516950,35300,35300,35300,35300,0
|
|
20240315,174900,1200516950,35300,35300,35300,35300,0
|
|
20240315,174800,1200516950,35300,35300,35300,35300,0
|
|
20240315,174700,1200516950,35300,35300,35300,35300,0
|
|
20240315,174600,1200516950,35300,35300,35300,35300,0
|
|
20240315,174500,1200516950,35300,35300,35300,35300,0
|
|
20240315,174400,1200516950,35300,35300,35300,35300,0
|
|
20240315,174300,1200516950,35300,35300,35300,35300,0
|
|
20240315,174200,1200516950,35300,35300,35300,35300,0
|
|
20240315,174100,1200516950,35300,35300,35300,35300,0
|
|
20240315,174000,1200516950,35300,35300,35300,35300,248
|
|
20240315,173900,1200516950,35300,35300,35300,35300,0
|
|
20240315,173800,1200516950,35300,35300,35300,35300,0
|
|
20240315,173700,1200516950,35300,35300,35300,35300,0
|
|
20240315,173600,1200516950,35300,35300,35300,35300,0
|
|
20240315,173500,1200516950,35300,35300,35300,35300,0
|
|
20240315,173400,1200516950,35300,35300,35300,35300,0
|
|
20240315,173300,1200516950,35300,35300,35300,35300,0
|
|
20240315,173200,1200516950,35300,35300,35300,35300,0
|
|
20240315,173100,1200516950,35300,35300,35300,35300,0
|
|
20240315,173000,1200516950,35300,35300,35300,35300,0
|
|
20240315,172900,1200516950,35300,35300,35300,35300,0
|
|
20240315,172800,1200516950,35300,35300,35300,35300,0
|
|
20240315,172700,1200516950,35300,35300,35300,35300,0
|
|
20240315,172600,1200516950,35300,35300,35300,35300,0
|
|
20240315,172500,1200516950,35300,35300,35300,35300,0
|
|
20240315,172400,1200516950,35300,35300,35300,35300,0
|
|
20240315,172300,1200516950,35300,35300,35300,35300,0
|
|
20240315,172200,1200516950,35300,35300,35300,35300,0
|
|
20240315,172100,1200516950,35300,35300,35300,35300,0
|
|
20240315,172000,1200516950,35300,35300,35300,35300,0
|
|
20240315,171900,1200516950,35300,35300,35300,35300,0
|
|
20240315,171800,1200516950,35300,35300,35300,35300,0
|
|
20240315,171700,1200516950,35300,35300,35300,35300,0
|
|
20240315,171600,1200516950,35300,35300,35300,35300,0
|
|
20240315,171500,1200516950,35300,35300,35300,35300,0
|
|
20240315,171400,1200516950,35300,35300,35300,35300,0
|
|
20240315,171300,1200516950,35300,35300,35300,35300,0
|
|
20240315,171200,1200516950,35300,35300,35300,35300,0
|
|
20240315,171100,1200516950,35300,35300,35300,35300,0
|
|
20240315,171000,1200516950,35300,35300,35300,35300,248
|
|
20240315,170900,1200516950,35300,35300,35300,35300,0
|
|
20240315,170800,1200516950,35300,35300,35300,35300,0
|
|
20240315,170700,1200516950,35300,35300,35300,35300,0
|
|
20240315,170600,1200516950,35300,35300,35300,35300,0
|
|
20240315,170500,1200516950,35300,35300,35300,35300,0
|
|
20240315,170400,1200516950,35300,35300,35300,35300,0
|
|
20240315,170300,1200516950,35300,35300,35300,35300,0
|
|
20240315,170200,1200516950,35300,35300,35300,35300,0
|
|
20240315,170100,1200516950,35300,35300,35300,35300,0
|
|
20240315,170000,1200516950,35300,35300,35300,35300,0
|
|
20240315,165900,1200516950,35300,35300,35300,35300,0
|
|
20240315,165800,1200516950,35300,35300,35300,35300,0
|
|
20240315,165700,1200516950,35300,35300,35300,35300,0
|
|
20240315,165600,1200516950,35300,35300,35300,35300,0
|
|
20240315,165500,1200516950,35300,35300,35300,35300,0
|
|
20240315,165400,1200516950,35300,35300,35300,35300,0
|
|
20240315,165300,1200516950,35300,35300,35300,35300,0
|
|
20240315,165200,1200516950,35300,35300,35300,35300,0
|
|
20240315,165100,1200516950,35300,35300,35300,35300,0
|
|
20240315,165000,1200516950,35300,35300,35300,35300,0
|
|
20240315,164900,1200516950,35300,35300,35300,35300,0
|
|
20240315,164800,1200516950,35300,35300,35300,35300,0
|
|
20240315,164700,1200516950,35300,35300,35300,35300,0
|
|
20240315,164600,1200516950,35300,35300,35300,35300,0
|
|
20240315,164500,1200516950,35300,35300,35300,35300,0
|
|
20240315,164400,1200516950,35300,35300,35300,35300,0
|
|
20240315,164300,1200516950,35300,35300,35300,35300,0
|
|
20240315,164200,1200516950,35300,35300,35300,35300,0
|
|
20240315,164100,1200516950,35300,35300,35300,35300,0
|
|
20240315,164000,1200516950,35300,35300,35300,35300,248
|
|
20240315,163900,1200516950,35300,35300,35300,35300,0
|
|
20240315,163800,1200516950,35300,35300,35300,35300,0
|
|
20240315,163700,1200516950,35300,35300,35300,35300,0
|
|
20240315,163600,1200516950,35300,35300,35300,35300,0
|
|
20240315,163500,1200516950,35300,35300,35300,35300,0
|
|
20240315,163400,1200516950,35300,35300,35300,35300,0
|
|
20240315,163300,1200516950,35300,35300,35300,35300,0
|
|
20240315,163200,1200516950,35300,35300,35300,35300,0
|
|
20240315,163100,1200516950,35300,35300,35300,35300,0
|
|
20240315,163000,1200516950,35300,35300,35300,35300,0
|
|
20240315,162900,1200516950,35300,35300,35300,35300,0
|
|
20240315,162800,1200516950,35300,35300,35300,35300,0
|
|
20240315,162700,1200516950,35300,35300,35300,35300,0
|
|
20240315,162600,1200516950,35300,35300,35300,35300,0
|
|
20240315,162500,1200516950,35300,35300,35300,35300,0
|
|
20240315,162400,1200516950,35300,35300,35300,35300,0
|
|
20240315,162300,1200516950,35300,35300,35300,35300,0
|
|
20240315,162200,1200516950,35300,35300,35300,35300,0
|
|
20240315,162100,1200516950,35300,35300,35300,35300,0
|
|
20240315,162000,1200516950,35300,35300,35300,35300,0
|
|
20240315,161900,1200516950,35300,35300,35300,35300,0
|
|
20240315,161800,1200516950,35300,35300,35300,35300,0
|
|
20240315,161700,1200516950,35300,35300,35300,35300,0
|
|
20240315,161600,1200516950,35300,35300,35300,35300,0
|
|
20240315,161500,1200516950,35300,35300,35300,35300,0
|
|
20240315,161400,1200516950,35300,35300,35300,35300,0
|
|
20240315,161300,1200516950,35300,35300,35300,35300,0
|
|
20240315,161200,1200516950,35300,35300,35300,35300,0
|
|
20240315,161100,1200516950,35300,35300,35300,35300,0
|
|
20240315,161000,1200516950,35300,35300,35300,35300,248
|
|
20240315,160900,1200516950,35300,35300,35300,35300,0
|
|
20240315,160800,1200516950,35300,35300,35300,35300,0
|
|
20240315,160700,1200516950,35300,35300,35300,35300,0
|
|
20240315,160600,1200516950,35300,35300,35300,35300,0
|
|
20240315,160500,1200516950,35300,35300,35300,35300,0
|
|
20240315,160400,1200516950,35300,35300,35300,35300,0
|
|
20240315,160300,1200516950,35300,35300,35300,35300,0
|
|
20240315,160200,1200516950,35300,35300,35300,35300,0
|
|
20240315,160100,1200516950,35300,35300,35300,35300,0
|
|
20240315,160000,1200516950,35300,35300,35300,35300,0
|
|
20240315,155900,1200516950,35300,35300,35300,35300,0
|
|
20240315,155800,1200516950,35300,35300,35300,35300,0
|
|
20240315,155700,1200516950,35300,35300,35300,35300,0
|
|
20240315,155600,1200516950,35300,35300,35300,35300,0
|
|
20240315,155500,1200516950,35300,35300,35300,35300,0
|
|
20240315,155400,1200516950,35300,35300,35300,35300,0
|
|
20240315,155300,1200516950,35300,35300,35300,35300,0
|
|
20240315,155200,1200516950,35300,35300,35300,35300,0
|
|
20240315,155100,1200516950,35300,35300,35300,35300,0
|
|
20240315,155000,1200516950,35300,35300,35300,35300,0
|
|
20240315,154900,1200516950,35300,35300,35300,35300,0
|
|
20240315,154800,1200516950,35300,35300,35300,35300,0
|
|
20240315,154700,1200516950,35300,35300,35300,35300,0
|
|
20240315,154600,1200516950,35300,35300,35300,35300,0
|
|
20240315,154500,1200516950,35300,35300,35300,35300,0
|
|
20240315,154400,1200516950,35300,35300,35300,35300,0
|
|
20240315,154300,1200516950,35300,35300,35300,35300,0
|
|
20240315,154200,1200516950,35300,35300,35300,35300,0
|
|
20240315,154100,1200516950,35300,35300,35300,35300,0
|
|
20240315,154000,1200516950,35300,35300,35300,35300,248
|
|
20240315,153900,1200516950,35300,35300,35300,35300,0
|
|
20240315,153800,1200516950,35300,35300,35300,35300,0
|
|
20240315,153700,1200516950,35300,35300,35300,35300,0
|
|
20240315,153600,1200516950,35300,35300,35300,35300,0
|
|
20240315,153500,1200516950,35300,35300,35300,35300,0
|
|
20240315,153400,1200516950,35300,35300,35300,35300,0
|
|
20240315,153300,1200516950,35300,35300,35300,35300,0
|
|
20240315,153200,1200516950,35300,35300,35300,35300,0
|
|
20240315,153100,1200516950,35300,35300,35300,35300,0
|
|
20240315,153000,1200516950,35300,35300,35300,35300,248
|
|
20240315,152900,1191762550,35300,35300,35300,35300,0
|
|
20240315,152800,1191762550,35300,35300,35300,35300,0
|
|
20240315,152700,1191762550,35300,35300,35300,35300,0
|
|
20240315,152600,1191762550,35300,35300,35300,35300,0
|
|
20240315,152500,1191762550,35300,35300,35300,35300,0
|
|
20240315,152400,1191762550,35300,35300,35300,35300,0
|
|
20240315,152300,1191762550,35300,35300,35300,35300,0
|
|
20240315,152200,1191762550,35300,35300,35300,35300,0
|
|
20240315,152100,1191762550,35300,35300,35300,35300,0
|
|
20240315,152000,1191762550,35300,35300,35300,35300,0
|
|
20240315,151900,1191762550,35300,35400,35400,35300,207
|
|
20240315,151800,1184452800,35400,35400,35400,35400,4
|
|
20240315,151700,1184311200,35400,35400,35450,35400,28
|
|
20240315,151600,1183318900,35450,35400,35500,35400,51
|
|
20240315,151500,1181510750,35400,35300,35400,35300,90
|
|
20240315,151400,1178325700,35350,35350,35350,35350,4
|
|
20240315,151300,1178184300,35350,35400,35400,35350,60
|
|
20240315,151200,1176060700,35400,35350,35400,35350,9
|
|
20240315,151100,1175742200,35400,35350,35400,35350,68
|
|
20240315,151000,1173336300,35150,35150,35150,35150,1
|
|
20240315,150900,1173301150,35150,35150,35150,35150,0
|
|
20240315,150800,1173301150,35150,35250,35250,35150,296
|
|
20240315,150700,1162882050,35350,35350,35350,35350,0
|
|
20240315,150600,1162882050,35350,35350,35350,35350,0
|
|
20240315,150500,1162882050,35350,35350,35350,35350,78
|
|
20240315,150400,1160124750,35350,35350,35350,35350,93
|
|
20240315,150300,1156837200,35350,35350,35350,35350,0
|
|
20240315,150200,1156837200,35350,35350,35350,35350,50
|
|
20240315,150100,1155069700,35150,35150,35150,35150,0
|
|
20240315,150000,1155069700,35150,35150,35150,35150,0
|
|
20240315,145900,1155069700,35150,35150,35150,35150,0
|
|
20240315,145800,1155069700,35150,35150,35150,35150,0
|
|
20240315,145700,1155069700,35150,35150,35150,35150,0
|
|
20240315,145600,1155069700,35150,35200,35250,35150,343
|
|
20240315,145500,1143005750,35200,35200,35200,35200,1
|
|
20240315,145400,1142970550,35200,35250,35250,35200,61
|
|
20240315,145300,1140822050,35250,35250,35250,35250,0
|
|
20240315,145200,1140822050,35250,35300,35300,35250,800
|
|
20240315,145100,1112618150,35350,35350,35350,35350,10
|
|
20240315,145000,1112264650,35350,35350,35350,35350,0
|
|
20240315,144900,1112264650,35350,35350,35350,35350,0
|
|
20240315,144800,1112264650,35350,35350,35350,35350,95
|
|
20240315,144700,1108906400,35350,35300,35350,35300,149
|
|
20240315,144600,1103645200,35250,35250,35250,35250,0
|
|
20240315,144500,1103645200,35250,35250,35250,35250,1
|
|
20240315,144400,1103609950,35400,35400,35400,35400,1
|
|
20240315,144300,1103574550,35250,35250,35250,35250,0
|
|
20240315,144200,1103574550,35250,35250,35250,35250,0
|
|
20240315,144100,1103574550,35250,35350,35350,35250,185
|
|
20240315,144000,1097046600,35350,35450,35450,35350,275
|
|
20240315,143900,1087318100,35500,35500,35500,35500,200
|
|
20240315,143800,1080218100,35500,35500,35500,35500,1
|
|
20240315,143700,1080182600,35450,35450,35450,35450,1
|
|
20240315,143600,1080147150,35400,35400,35400,35400,0
|
|
20240315,143500,1080147150,35400,35400,35400,35400,1
|
|
20240315,143400,1080111750,35450,35450,35450,35450,198
|
|
20240315,143300,1073092650,35450,35500,35500,35450,103
|
|
20240315,143200,1069440550,35500,35500,35500,35500,5
|
|
20240315,143100,1069263050,35450,35450,35450,35450,0
|
|
20240315,143000,1069263050,35450,35450,35450,35450,0
|
|
20240315,142900,1069263050,35450,35450,35450,35450,7
|
|
20240315,142800,1069014900,35650,35650,35650,35650,0
|
|
20240315,142700,1069014900,35650,35550,35650,35550,72
|
|
20240315,142600,1066449900,35600,35550,35600,35550,230
|
|
20240315,142500,1058262400,35450,35450,35450,35450,10
|
|
20240315,142400,1057907900,35400,35450,35450,35400,68
|
|
20240315,142300,1055499850,35450,35550,35550,35450,224
|
|
20240315,142200,1047552850,35550,35550,35550,35550,1
|
|
20240315,142100,1047517300,35550,35550,35550,35550,0
|
|
20240315,142000,1047517300,35550,35550,35550,35550,0
|
|
20240315,141900,1047517300,35550,35550,35550,35550,0
|
|
20240315,141800,1047517300,35550,35550,35550,35550,0
|
|
20240315,141700,1047517300,35550,35550,35550,35550,0
|
|
20240315,141600,1047517300,35550,35550,35550,35550,0
|
|
20240315,141500,1047517300,35550,35500,35550,35500,26
|
|
20240315,141400,1046593050,35650,35650,35650,35650,0
|
|
20240315,141300,1046593050,35650,35650,35650,35650,0
|
|
20240315,141200,1046593050,35650,35650,35650,35650,1
|
|
20240315,141100,1046557400,35650,35650,35650,35650,1
|
|
20240315,141000,1046521750,35550,35600,35600,35550,153
|
|
20240315,140900,1041082550,35600,35600,35600,35600,153
|
|
20240315,140800,1035635750,35600,35700,35700,35600,35
|
|
20240315,140700,1034386750,35700,35700,35700,35700,0
|
|
20240315,140600,1034386750,35700,35700,35700,35700,152
|
|
20240315,140500,1028960350,35550,35400,35550,35400,114
|
|
20240315,140400,1024907900,35350,35350,35350,35350,150
|
|
20240315,140300,1019605400,35350,35350,35350,35350,10
|
|
20240315,140200,1019251900,35300,35350,35350,35300,264
|
|
20240315,140100,1009926250,35300,35450,35500,35300,686
|
|
20240315,140000,985653000,35750,35850,35850,35400,915
|
|
20240315,135900,953189300,35850,36000,36000,35850,33
|
|
20240315,135800,952002850,36000,36050,36050,36000,50
|
|
20240315,135700,950201850,36000,36000,36000,36000,34
|
|
20240315,135600,948977850,36000,36150,36150,35950,92
|
|
20240315,135500,945663050,36200,36200,36200,36200,18
|
|
20240315,135400,945011450,36300,36300,36300,36300,0
|
|
20240315,135300,945011450,36300,36300,36300,36300,2
|
|
20240315,135200,944938850,36300,36300,36300,36300,0
|
|
20240315,135100,944938850,36300,36350,36350,36300,24
|
|
20240315,135000,944067350,36400,36400,36400,36400,0
|
|
20240315,134900,944067350,36400,36350,36400,36350,18
|
|
20240315,134800,943412250,36150,36350,36350,36150,366
|
|
20240315,134700,930159350,36400,36450,36450,36400,136
|
|
20240315,134600,925203750,36650,36450,36650,36450,301
|
|
20240315,134500,914232100,36450,36450,36450,36450,465
|
|
20240315,134400,897282850,36550,36550,36550,36550,0
|
|
20240315,134300,897282850,36550,36550,36550,36550,5
|
|
20240315,134200,897100100,36550,36600,36600,36550,241
|
|
20240315,134100,888290050,36600,36600,36600,36600,15
|
|
20240315,134000,887741050,36650,36650,36650,36650,0
|
|
20240315,133900,887741050,36650,36750,37000,36650,1236
|
|
20240315,133800,842345950,36950,36950,36950,36950,0
|
|
20240315,133700,842345950,36950,36850,36950,36850,474
|
|
20240315,133600,824837900,36950,36700,36950,36700,254
|
|
20240315,133500,815458150,36750,36550,36750,36500,324
|
|
20240315,133400,803576500,36500,36500,36500,36500,0
|
|
20240315,133300,803576500,36500,36550,36550,36500,292
|
|
20240315,133200,792905400,36500,36600,36650,36500,75
|
|
20240315,133100,790165850,36450,36650,36650,36450,342
|
|
20240315,133000,777670950,36800,36850,36850,36550,162
|
|
20240315,132900,771709100,36850,37000,37000,36850,50
|
|
20240315,132800,769862100,37000,37000,37000,37000,0
|
|
20240315,132700,769862100,37000,36950,37100,36950,245
|
|
20240315,132600,760797300,37000,37150,37150,37000,51
|
|
20240315,132500,758906650,37150,37100,37150,37100,2
|
|
20240315,132400,758832400,37100,37050,37200,37050,480
|
|
20240315,132300,740997250,37100,37150,37150,37100,388
|
|
20240315,132200,726599050,37100,37100,37150,37100,111
|
|
20240315,132100,722478050,37100,36950,37100,36950,784
|
|
20240315,132000,693428900,36900,36900,36900,36900,30
|
|
20240315,131900,692321900,36950,36950,36950,36950,0
|
|
20240315,131800,692321900,36950,36850,36950,36850,167
|
|
20240315,131700,686160550,36650,36650,36650,36650,18
|
|
20240315,131600,685500850,36650,36650,36650,36650,10
|
|
20240315,131500,685134350,36900,36650,36900,36650,169
|
|
20240315,131400,678908900,36700,36700,36700,36700,6
|
|
20240315,131300,678688700,36700,36700,36700,36700,4
|
|
20240315,131200,678541900,36750,36750,36750,36750,34
|
|
20240315,131100,677292400,36900,36950,37050,36900,642
|
|
20240315,131000,653535900,36900,36750,36900,36750,1201
|
|
20240315,130900,609318700,36750,36750,36750,36750,0
|
|
20240315,130800,609318700,36750,36750,36750,36750,0
|
|
20240315,130700,609318700,36750,36700,36750,36700,410
|
|
20240315,130600,594266050,36500,36550,36700,36500,426
|
|
20240315,130500,578645400,36500,36450,36500,36450,18
|
|
20240315,130400,577988900,36500,36500,36500,36500,10
|
|
20240315,130300,577623900,36500,36400,36500,36400,736
|
|
20240315,130200,550764100,36450,36450,36450,36450,19
|
|
20240315,130100,550071550,36450,36450,36500,36450,314
|
|
20240315,130000,538615800,36350,36350,36500,36350,596
|
|
20240315,125900,516888250,36400,36400,36400,36400,177
|
|
20240315,125800,510445450,36350,36250,36350,36250,1184
|
|
20240315,125700,467414050,36250,36200,36250,36200,4
|
|
20240315,125600,467269100,36000,36000,36000,36000,0
|
|
20240315,125500,467269100,36000,36000,36000,36000,1
|
|
20240315,125400,467233100,36200,36200,36200,36200,0
|
|
20240315,125300,467233100,36200,36200,36200,36200,0
|
|
20240315,125200,467233100,36200,36200,36200,36200,0
|
|
20240315,125100,467233100,36200,36200,36200,36200,0
|
|
20240315,125000,467233100,36200,35950,36200,35950,3
|
|
20240315,124900,467124750,35850,36150,36150,35850,29
|
|
20240315,124800,466079300,36400,36400,36400,36400,0
|
|
20240315,124700,466079300,36400,36400,36400,36400,0
|
|
20240315,124600,466079300,36400,36400,36400,36400,0
|
|
20240315,124500,466079300,36400,35950,36400,35950,501
|
|
20240315,124400,447865050,36300,36300,36300,36300,0
|
|
20240315,124300,447865050,36300,36000,36300,36000,150
|
|
20240315,124200,442437100,36000,36000,36000,36000,0
|
|
20240315,124100,442437100,36000,36000,36000,36000,0
|
|
20240315,124000,442437100,36000,36000,36000,36000,0
|
|
20240315,123900,442437100,36000,36000,36000,36000,40
|
|
20240315,123800,440997100,36000,36000,36000,36000,0
|
|
20240315,123700,440997100,36000,36000,36000,36000,0
|
|
20240315,123600,440997100,36000,36000,36000,36000,0
|
|
20240315,123500,440997100,36000,36000,36000,36000,0
|
|
20240315,123400,440997100,36000,36000,36000,36000,0
|
|
20240315,123300,440997100,36000,36000,36000,36000,0
|
|
20240315,123200,440997100,36000,36000,36000,36000,0
|
|
20240315,123100,440997100,36000,36000,36000,36000,0
|
|
20240315,123000,440997100,36000,36000,36000,36000,0
|
|
20240315,122900,440997100,36000,36000,36000,36000,1
|
|
20240315,122800,440961100,36000,36000,36000,36000,0
|
|
20240315,122700,440961100,36000,36000,36000,36000,0
|
|
20240315,122600,440961100,36000,36000,36000,36000,0
|
|
20240315,122500,440961100,36000,36000,36000,36000,3
|
|
20240315,122400,440853100,36050,36050,36050,36050,0
|
|
20240315,122300,440853100,36050,36050,36050,36050,0
|
|
20240315,122200,440853100,36050,36050,36050,36050,7
|
|
20240315,122100,440600750,36050,36100,36100,36050,168
|
|
20240315,122000,434542200,36100,36100,36100,36100,0
|
|
20240315,121900,434542200,36100,36100,36100,36100,0
|
|
20240315,121800,434542200,36100,36150,36150,36100,34
|
|
20240315,121700,433314100,36150,36150,36150,36150,40
|
|
20240315,121600,431868100,36350,36350,36350,36350,0
|
|
20240315,121500,431868100,36350,36150,36350,36150,2
|
|
20240315,121400,431795600,36400,36300,36400,36300,143
|
|
20240315,121300,426598500,36200,36050,36200,36050,1061
|
|
20240315,121200,388296900,36050,36050,36050,36050,0
|
|
20240315,121100,388296900,36050,36050,36050,36050,1
|
|
20240315,121000,388260850,35850,35850,35850,35850,0
|
|
20240315,120900,388260850,35850,35850,35850,35850,0
|
|
20240315,120800,388260850,35850,35850,35850,35850,0
|
|
20240315,120700,388260850,35850,35850,35850,35850,0
|
|
20240315,120600,388260850,35850,35850,35850,35850,0
|
|
20240315,120500,388260850,35850,35850,35850,35850,1
|
|
20240315,120400,388225000,36000,36000,36000,36000,0
|
|
20240315,120300,388225000,36000,36000,36000,36000,64
|
|
20240315,120200,385921000,36000,36000,36000,36000,1
|
|
20240315,120100,385885000,36000,36000,36000,36000,0
|
|
20240315,120000,385885000,36000,36000,36000,36000,0
|
|
20240315,115900,385885000,36000,36000,36000,36000,0
|
|
20240315,115800,385885000,36000,36000,36000,36000,1
|
|
20240315,115700,385849000,36000,36000,36000,36000,0
|
|
20240315,115600,385849000,36000,36000,36000,36000,34
|
|
20240315,115500,384625000,35800,35800,35800,35800,1
|
|
20240315,115400,384589200,35800,35800,35800,35800,0
|
|
20240315,115300,384589200,35800,35800,35800,35800,0
|
|
20240315,115200,384589200,35800,35800,35800,35800,0
|
|
20240315,115100,384589200,35800,35800,35800,35800,0
|
|
20240315,115000,384589200,35800,35800,35800,35800,0
|
|
20240315,114900,384589200,35800,35800,35800,35800,0
|
|
20240315,114800,384589200,35800,35950,35950,35800,64
|
|
20240315,114700,382290300,35950,35950,35950,35950,0
|
|
20240315,114600,382290300,35950,35950,35950,35950,1
|
|
20240315,114500,382254350,35950,35950,35950,35950,1
|
|
20240315,114400,382218400,35950,35950,35950,35950,0
|
|
20240315,114300,382218400,35950,35950,35950,35950,0
|
|
20240315,114200,382218400,35950,35950,35950,35950,0
|
|
20240315,114100,382218400,35950,35950,35950,35950,1
|
|
20240315,114000,382182450,35950,35950,35950,35950,0
|
|
20240315,113900,382182450,35950,35950,35950,35950,0
|
|
20240315,113800,382182450,35950,36000,36000,35950,5
|
|
20240315,113700,382002600,35950,35950,35950,35950,0
|
|
20240315,113600,382002600,35950,36250,36400,35950,252
|
|
20240315,113500,372837700,36250,35950,36250,35950,13
|
|
20240315,113400,372366750,36400,36150,36400,36150,200
|
|
20240315,113300,365114800,35900,35900,35900,35900,0
|
|
20240315,113200,365114800,35900,35900,35900,35900,10
|
|
20240315,113100,364755800,35900,35900,35900,35900,8
|
|
20240315,113000,364468600,35900,35900,35900,35900,0
|
|
20240315,112900,364468600,35900,35900,35900,35900,0
|
|
20240315,112800,364468600,35900,36050,36050,35900,92
|
|
20240315,112700,361157950,36050,36050,36050,36050,44
|
|
20240315,112600,359571750,36000,36000,36000,36000,10
|
|
20240315,112500,359211750,36200,36000,36200,36000,65
|
|
20240315,112400,356859300,36000,36000,36000,36000,30
|
|
20240315,112300,355779300,36000,36150,36150,36000,230
|
|
20240315,112200,347494800,36200,36200,36200,36200,0
|
|
20240315,112100,347494800,36200,36200,36200,36200,0
|
|
20240315,112000,347494800,36200,36150,36250,36150,159
|
|
20240315,111900,341738750,36200,36050,36200,36000,580
|
|
20240315,111800,320792600,36050,35650,36050,35650,1618
|
|
20240315,111700,262617900,35700,35700,35700,35700,0
|
|
20240315,111600,262617900,35700,35700,35700,35700,10
|
|
20240315,111500,262260900,35700,35700,35700,35700,0
|
|
20240315,111400,262260900,35700,35700,35700,35700,0
|
|
20240315,111300,262260900,35700,35550,35700,35550,90
|
|
20240315,111200,259061250,35500,35500,35500,35500,36
|
|
20240315,111100,257783250,35500,35500,35500,35500,50
|
|
20240315,111000,256008250,35500,35500,35500,35500,9
|
|
20240315,110900,255688750,35500,35500,35500,35500,0
|
|
20240315,110800,255688750,35500,35500,35500,35500,0
|
|
20240315,110700,255688750,35500,35500,35500,35500,1
|
|
20240315,110600,255653250,35400,35400,35400,35400,30
|
|
20240315,110500,254591250,35400,35400,35400,35400,1
|
|
20240315,110400,254555850,35350,35350,35350,35350,85
|
|
20240315,110300,251551100,35350,35350,35350,35350,0
|
|
20240315,110200,251551100,35350,35350,35350,35350,0
|
|
20240315,110100,251551100,35350,35350,35350,35350,1
|
|
20240315,110000,251515750,35300,35300,35300,35300,0
|
|
20240315,105900,251515750,35300,35300,35300,35300,1
|
|
20240315,105800,251480450,35250,35250,35250,35250,0
|
|
20240315,105700,251480450,35250,35250,35250,35250,0
|
|
20240315,105600,251480450,35250,35250,35250,35250,0
|
|
20240315,105500,251480450,35250,35250,35250,35250,1
|
|
20240315,105400,251445200,35200,35200,35200,35200,0
|
|
20240315,105300,251445200,35200,35200,35200,35200,0
|
|
20240315,105200,251445200,35200,35200,35200,35200,0
|
|
20240315,105100,251445200,35200,35200,35200,35200,0
|
|
20240315,105000,251445200,35200,35200,35200,35200,0
|
|
20240315,104900,251445200,35200,35200,35200,35200,0
|
|
20240315,104800,251445200,35200,35200,35200,35200,0
|
|
20240315,104700,251445200,35200,35200,35200,35200,0
|
|
20240315,104600,251445200,35200,35200,35200,35200,0
|
|
20240315,104500,251445200,35200,35200,35200,35200,1
|
|
20240315,104400,251410000,35350,35350,35350,35350,10
|
|
20240315,104300,251056500,35400,35400,35400,35400,50
|
|
20240315,104200,249286500,35500,35500,35500,35500,1
|
|
20240315,104100,249251000,35400,35400,35400,35400,0
|
|
20240315,104000,249251000,35400,35400,35400,35400,0
|
|
20240315,103900,249251000,35400,35400,35400,35400,0
|
|
20240315,103800,249251000,35400,35400,35400,35400,0
|
|
20240315,103700,249251000,35400,35300,35400,35300,472
|
|
20240315,103600,232542850,35300,35300,35300,35300,4
|
|
20240315,103500,232401650,35200,35200,35200,35200,1
|
|
20240315,103400,232366450,35200,35200,35200,35200,0
|
|
20240315,103300,232366450,35200,35200,35200,35200,0
|
|
20240315,103200,232366450,35200,35200,35200,35200,0
|
|
20240315,103100,232366450,35200,35200,35200,35200,0
|
|
20240315,103000,232366450,35200,35200,35200,35200,0
|
|
20240315,102900,232366450,35200,35200,35200,35200,0
|
|
20240315,102800,232366450,35200,35200,35200,35200,1
|
|
20240315,102700,232331250,35200,35200,35200,35200,26
|
|
20240315,102600,231416050,35200,35200,35200,35200,0
|
|
20240315,102500,231416050,35200,35200,35200,35200,0
|
|
20240315,102400,231416050,35200,35200,35200,35200,0
|
|
20240315,102300,231416050,35200,35200,35200,35200,0
|
|
20240315,102200,231416050,35200,35200,35200,35200,1
|
|
20240315,102100,231380850,35050,35050,35050,35050,0
|
|
20240315,102000,231380850,35050,35050,35050,35050,0
|
|
20240315,101900,231380850,35050,35050,35050,35050,0
|
|
20240315,101800,231380850,35050,35050,35050,35050,0
|
|
20240315,101700,231380850,35050,35050,35050,35050,0
|
|
20240315,101600,231380850,35050,35050,35050,35050,0
|
|
20240315,101500,231380850,35050,35050,35050,35050,1
|
|
20240315,101400,231345800,35050,35050,35050,35050,0
|
|
20240315,101300,231345800,35050,35200,35200,35000,100
|
|
20240315,101200,227841950,35350,35350,35350,35350,0
|
|
20240315,101100,227841950,35350,35350,35350,35350,1
|
|
20240315,101000,227806600,35200,35200,35200,35200,0
|
|
20240315,100900,227806600,35200,35200,35200,35200,0
|
|
20240315,100800,227806600,35200,35200,35200,35200,29
|
|
20240315,100700,226785800,35200,35200,35200,35200,0
|
|
20240315,100600,226785800,35200,35200,35200,35200,1
|
|
20240315,100500,226750600,35150,35150,35150,35150,1
|
|
20240315,100400,226715450,35200,35200,35200,35200,0
|
|
20240315,100300,226715450,35200,35200,35200,35200,0
|
|
20240315,100200,226715450,35200,35200,35200,35200,0
|
|
20240315,100100,226715450,35200,35200,35200,35200,0
|
|
20240315,100000,226715450,35200,35200,35200,35200,0
|
|
20240315,095900,226715450,35200,35200,35200,35200,0
|
|
20240315,095800,226715450,35200,35200,35200,35200,0
|
|
20240315,095700,226715450,35200,35200,35200,35200,40
|
|
20240315,095600,225307450,35200,35200,35200,35200,0
|
|
20240315,095500,225307450,35200,35200,35200,35200,0
|
|
20240315,095400,225307450,35200,35200,35200,35200,0
|
|
20240315,095300,225307450,35200,35200,35200,35200,0
|
|
20240315,095200,225307450,35200,35200,35200,35200,50
|
|
20240315,095100,223547450,35000,35000,35000,35000,0
|
|
20240315,095000,223547450,35000,35000,35000,35000,0
|
|
20240315,094900,223547450,35000,35000,35000,35000,30
|
|
20240315,094800,222497450,35000,35000,35000,35000,0
|
|
20240315,094700,222497450,35000,35000,35000,35000,1294
|
|
20240315,094600,177207450,35000,35000,35000,35000,300
|
|
20240315,094500,166707450,35000,34950,35000,34950,150
|
|
20240315,094400,161462450,35000,35000,35050,34950,1044
|
|
20240315,094300,124922700,34950,34950,34950,34950,7
|
|
20240315,094200,124678050,34900,34900,34900,34900,77
|
|
20240315,094100,121990750,34900,34900,34900,34900,10
|
|
20240315,094000,121641750,34900,34900,34900,34900,14
|
|
20240315,093900,121153150,34900,34900,34900,34900,105
|
|
20240315,093800,117488650,35000,35100,35100,35000,739
|
|
20240315,093700,91620400,35150,35150,35150,35150,5
|
|
20240315,093600,91444650,35200,35200,35200,35200,7
|
|
20240315,093500,91198250,35100,35100,35100,35100,151
|
|
20240315,093400,85898150,35100,35100,35100,35100,0
|
|
20240315,093300,85898150,35100,35100,35100,35100,0
|
|
20240315,093200,85898150,35100,35100,35100,35100,0
|
|
20240315,093100,85898150,35100,35100,35100,35100,34
|
|
20240315,093000,84704750,35050,35050,35050,35000,119
|
|
20240315,092900,80538550,35050,35050,35050,35050,0
|
|
20240315,092800,80538550,35050,35050,35050,35050,0
|
|
20240315,092700,80538550,35050,35050,35050,35050,10
|
|
20240315,092600,80188050,35100,35100,35100,35100,0
|
|
20240315,092500,80188050,35100,35100,35100,35000,108
|
|
20240315,092400,76402550,35100,35200,35200,35100,28
|
|
20240315,092300,75418750,35250,35250,35250,35250,0
|
|
20240315,092200,75418750,35250,35250,35250,35250,0
|
|
20240315,092100,75418750,35250,35300,35300,35250,683
|
|
20240315,092000,51337950,35400,35400,35400,35400,0
|
|
20240315,091900,51337950,35400,35400,35400,35400,1
|
|
20240315,091800,51302550,35350,35350,35350,35350,0
|
|
20240315,091700,51302550,35350,35350,35350,35350,2
|
|
20240315,091600,51231850,35350,35350,35350,35350,0
|
|
20240315,091500,51231850,35350,35350,35350,35350,58
|
|
20240315,091400,49181550,35350,35350,35350,35350,10
|
|
20240315,091300,48828050,35400,35400,35400,35400,10
|
|
20240315,091200,48474050,35550,35550,35550,35550,0
|
|
20240315,091100,48474050,35550,35550,35550,35550,1
|
|
20240315,091000,48438500,35550,35550,35550,35550,251
|
|
20240315,090900,39515450,35600,35650,35650,35600,74
|
|
20240315,090800,36878550,35700,35700,35700,35700,8
|
|
20240315,090700,36592950,35700,35700,35700,35700,14
|
|
20240315,090600,36093150,35600,36000,36000,35550,212
|
|
20240315,090500,28513300,36000,35700,36000,35700,190
|
|
20240315,090400,21715300,35700,35550,35700,35550,484
|
|
20240315,090300,4444550,35250,35650,35650,35250,17
|
|
20240315,090200,3844900,35600,35600,35600,35600,0
|
|
20240315,090100,3844900,35600,35600,35600,35600,104
|
|
20240315,090000,142500,35600,35650,35650,35600,4
|