721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,205800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,205700,7366714600,36100,36100,36100,36100,0
|
|
20240305,205600,7366714600,36100,36100,36100,36100,0
|
|
20240305,205500,7366714600,36100,36100,36100,36100,0
|
|
20240305,205400,7366714600,36100,36100,36100,36100,0
|
|
20240305,205300,7366714600,36100,36100,36100,36100,0
|
|
20240305,205200,7366714600,36100,36100,36100,36100,0
|
|
20240305,205100,7366714600,36100,36100,36100,36100,0
|
|
20240305,205000,7366714600,36100,36100,36100,36100,0
|
|
20240305,204900,7366714600,36100,36100,36100,36100,0
|
|
20240305,204800,7366714600,36100,36100,36100,36100,0
|
|
20240305,204700,7366714600,36100,36100,36100,36100,0
|
|
20240305,204600,7366714600,36100,36100,36100,36100,0
|
|
20240305,204500,7366714600,36100,36100,36100,36100,0
|
|
20240305,204400,7366714600,36100,36100,36100,36100,0
|
|
20240305,204300,7366714600,36100,36100,36100,36100,0
|
|
20240305,204200,7366714600,36100,36100,36100,36100,0
|
|
20240305,204100,7366714600,36100,36100,36100,36100,0
|
|
20240305,204000,7366714600,36100,36100,36100,36100,0
|
|
20240305,203900,7366714600,36100,36100,36100,36100,0
|
|
20240305,203800,7366714600,36100,36100,36100,36100,0
|
|
20240305,203700,7366714600,36100,36100,36100,36100,0
|
|
20240305,203600,7366714600,36100,36100,36100,36100,0
|
|
20240305,203500,7366714600,36100,36100,36100,36100,0
|
|
20240305,203400,7366714600,36100,36100,36100,36100,0
|
|
20240305,203300,7366714600,36100,36100,36100,36100,0
|
|
20240305,203200,7366714600,36100,36100,36100,36100,0
|
|
20240305,203100,7366714600,36100,36100,36100,36100,0
|
|
20240305,203000,7366714600,36100,36100,36100,36100,0
|
|
20240305,202900,7366714600,36100,36100,36100,36100,0
|
|
20240305,202800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,202700,7366714600,36100,36100,36100,36100,0
|
|
20240305,202600,7366714600,36100,36100,36100,36100,0
|
|
20240305,202500,7366714600,36100,36100,36100,36100,0
|
|
20240305,202400,7366714600,36100,36100,36100,36100,0
|
|
20240305,202300,7366714600,36100,36100,36100,36100,0
|
|
20240305,202200,7366714600,36100,36100,36100,36100,0
|
|
20240305,202100,7366714600,36100,36100,36100,36100,0
|
|
20240305,202000,7366714600,36100,36100,36100,36100,0
|
|
20240305,201900,7366714600,36100,36100,36100,36100,0
|
|
20240305,201800,7366714600,36100,36100,36100,36100,0
|
|
20240305,201700,7366714600,36100,36100,36100,36100,0
|
|
20240305,201600,7366714600,36100,36100,36100,36100,0
|
|
20240305,201500,7366714600,36100,36100,36100,36100,0
|
|
20240305,201400,7366714600,36100,36100,36100,36100,0
|
|
20240305,201300,7366714600,36100,36100,36100,36100,0
|
|
20240305,201200,7366714600,36100,36100,36100,36100,0
|
|
20240305,201100,7366714600,36100,36100,36100,36100,0
|
|
20240305,201000,7366714600,36100,36100,36100,36100,0
|
|
20240305,200900,7366714600,36100,36100,36100,36100,0
|
|
20240305,200800,7366714600,36100,36100,36100,36100,0
|
|
20240305,200700,7366714600,36100,36100,36100,36100,0
|
|
20240305,200600,7366714600,36100,36100,36100,36100,0
|
|
20240305,200500,7366714600,36100,36100,36100,36100,0
|
|
20240305,200400,7366714600,36100,36100,36100,36100,0
|
|
20240305,200300,7366714600,36100,36100,36100,36100,0
|
|
20240305,200200,7366714600,36100,36100,36100,36100,0
|
|
20240305,200100,7366714600,36100,36100,36100,36100,0
|
|
20240305,200000,7366714600,36100,36100,36100,36100,0
|
|
20240305,195900,7366714600,36100,36100,36100,36100,0
|
|
20240305,195800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,195700,7366714600,36100,36100,36100,36100,0
|
|
20240305,195600,7366714600,36100,36100,36100,36100,0
|
|
20240305,195500,7366714600,36100,36100,36100,36100,0
|
|
20240305,195400,7366714600,36100,36100,36100,36100,0
|
|
20240305,195300,7366714600,36100,36100,36100,36100,0
|
|
20240305,195200,7366714600,36100,36100,36100,36100,0
|
|
20240305,195100,7366714600,36100,36100,36100,36100,0
|
|
20240305,195000,7366714600,36100,36100,36100,36100,0
|
|
20240305,194900,7366714600,36100,36100,36100,36100,0
|
|
20240305,194800,7366714600,36100,36100,36100,36100,0
|
|
20240305,194700,7366714600,36100,36100,36100,36100,0
|
|
20240305,194600,7366714600,36100,36100,36100,36100,0
|
|
20240305,194500,7366714600,36100,36100,36100,36100,0
|
|
20240305,194400,7366714600,36100,36100,36100,36100,0
|
|
20240305,194300,7366714600,36100,36100,36100,36100,0
|
|
20240305,194200,7366714600,36100,36100,36100,36100,0
|
|
20240305,194100,7366714600,36100,36100,36100,36100,0
|
|
20240305,194000,7366714600,36100,36100,36100,36100,0
|
|
20240305,193900,7366714600,36100,36100,36100,36100,0
|
|
20240305,193800,7366714600,36100,36100,36100,36100,0
|
|
20240305,193700,7366714600,36100,36100,36100,36100,0
|
|
20240305,193600,7366714600,36100,36100,36100,36100,0
|
|
20240305,193500,7366714600,36100,36100,36100,36100,0
|
|
20240305,193400,7366714600,36100,36100,36100,36100,0
|
|
20240305,193300,7366714600,36100,36100,36100,36100,0
|
|
20240305,193200,7366714600,36100,36100,36100,36100,0
|
|
20240305,193100,7366714600,36100,36100,36100,36100,0
|
|
20240305,193000,7366714600,36100,36100,36100,36100,0
|
|
20240305,192900,7366714600,36100,36100,36100,36100,0
|
|
20240305,192800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,192700,7366714600,36100,36100,36100,36100,0
|
|
20240305,192600,7366714600,36100,36100,36100,36100,0
|
|
20240305,192500,7366714600,36100,36100,36100,36100,0
|
|
20240305,192400,7366714600,36100,36100,36100,36100,0
|
|
20240305,192300,7366714600,36100,36100,36100,36100,0
|
|
20240305,192200,7366714600,36100,36100,36100,36100,0
|
|
20240305,192100,7366714600,36100,36100,36100,36100,0
|
|
20240305,192000,7366714600,36100,36100,36100,36100,0
|
|
20240305,191900,7366714600,36100,36100,36100,36100,0
|
|
20240305,191800,7366714600,36100,36100,36100,36100,0
|
|
20240305,191700,7366714600,36100,36100,36100,36100,0
|
|
20240305,191600,7366714600,36100,36100,36100,36100,0
|
|
20240305,191500,7366714600,36100,36100,36100,36100,0
|
|
20240305,191400,7366714600,36100,36100,36100,36100,0
|
|
20240305,191300,7366714600,36100,36100,36100,36100,0
|
|
20240305,191200,7366714600,36100,36100,36100,36100,0
|
|
20240305,191100,7366714600,36100,36100,36100,36100,0
|
|
20240305,191000,7366714600,36100,36100,36100,36100,0
|
|
20240305,190900,7366714600,36100,36100,36100,36100,0
|
|
20240305,190800,7366714600,36100,36100,36100,36100,0
|
|
20240305,190700,7366714600,36100,36100,36100,36100,0
|
|
20240305,190600,7366714600,36100,36100,36100,36100,0
|
|
20240305,190500,7366714600,36100,36100,36100,36100,0
|
|
20240305,190400,7366714600,36100,36100,36100,36100,0
|
|
20240305,190300,7366714600,36100,36100,36100,36100,0
|
|
20240305,190200,7366714600,36100,36100,36100,36100,0
|
|
20240305,190100,7366714600,36100,36100,36100,36100,0
|
|
20240305,190000,7366714600,36100,36100,36100,36100,0
|
|
20240305,185900,7366714600,36100,36100,36100,36100,0
|
|
20240305,185800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,185700,7366714600,36100,36100,36100,36100,0
|
|
20240305,185600,7366714600,36100,36100,36100,36100,0
|
|
20240305,185500,7366714600,36100,36100,36100,36100,0
|
|
20240305,185400,7366714600,36100,36100,36100,36100,0
|
|
20240305,185300,7366714600,36100,36100,36100,36100,0
|
|
20240305,185200,7366714600,36100,36100,36100,36100,0
|
|
20240305,185100,7366714600,36100,36100,36100,36100,0
|
|
20240305,185000,7366714600,36100,36100,36100,36100,0
|
|
20240305,184900,7366714600,36100,36100,36100,36100,0
|
|
20240305,184800,7366714600,36100,36100,36100,36100,0
|
|
20240305,184700,7366714600,36100,36100,36100,36100,0
|
|
20240305,184600,7366714600,36100,36100,36100,36100,0
|
|
20240305,184500,7366714600,36100,36100,36100,36100,0
|
|
20240305,184400,7366714600,36100,36100,36100,36100,0
|
|
20240305,184300,7366714600,36100,36100,36100,36100,0
|
|
20240305,184200,7366714600,36100,36100,36100,36100,0
|
|
20240305,184100,7366714600,36100,36100,36100,36100,0
|
|
20240305,184000,7366714600,36100,36100,36100,36100,0
|
|
20240305,183900,7366714600,36100,36100,36100,36100,0
|
|
20240305,183800,7366714600,36100,36100,36100,36100,0
|
|
20240305,183700,7366714600,36100,36100,36100,36100,0
|
|
20240305,183600,7366714600,36100,36100,36100,36100,0
|
|
20240305,183500,7366714600,36100,36100,36100,36100,0
|
|
20240305,183400,7366714600,36100,36100,36100,36100,0
|
|
20240305,183300,7366714600,36100,36100,36100,36100,0
|
|
20240305,183200,7366714600,36100,36100,36100,36100,0
|
|
20240305,183100,7366714600,36100,36100,36100,36100,0
|
|
20240305,183000,7366714600,36100,36100,36100,36100,0
|
|
20240305,182900,7366714600,36100,36100,36100,36100,0
|
|
20240305,182800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,182700,7366714600,36100,36100,36100,36100,0
|
|
20240305,182600,7366714600,36100,36100,36100,36100,0
|
|
20240305,182500,7366714600,36100,36100,36100,36100,0
|
|
20240305,182400,7366714600,36100,36100,36100,36100,0
|
|
20240305,182300,7366714600,36100,36100,36100,36100,0
|
|
20240305,182200,7366714600,36100,36100,36100,36100,0
|
|
20240305,182100,7366714600,36100,36100,36100,36100,0
|
|
20240305,182000,7366714600,36100,36100,36100,36100,0
|
|
20240305,181900,7366714600,36100,36100,36100,36100,0
|
|
20240305,181800,7366714600,36100,36100,36100,36100,0
|
|
20240305,181700,7366714600,36100,36100,36100,36100,0
|
|
20240305,181600,7366714600,36100,36100,36100,36100,0
|
|
20240305,181500,7366714600,36100,36100,36100,36100,0
|
|
20240305,181400,7366714600,36100,36100,36100,36100,0
|
|
20240305,181300,7366714600,36100,36100,36100,36100,0
|
|
20240305,181200,7366714600,36100,36100,36100,36100,0
|
|
20240305,181100,7366714600,36100,36100,36100,36100,0
|
|
20240305,181000,7366714600,36100,36100,36100,36100,0
|
|
20240305,180900,7366714600,36100,36100,36100,36100,0
|
|
20240305,180800,7366714600,36100,36100,36100,36100,0
|
|
20240305,180700,7366714600,36100,36100,36100,36100,0
|
|
20240305,180600,7366714600,36100,36100,36100,36100,0
|
|
20240305,180500,7366714600,36100,36100,36100,36100,0
|
|
20240305,180400,7366714600,36100,36100,36100,36100,0
|
|
20240305,180300,7366714600,36100,36100,36100,36100,0
|
|
20240305,180200,7366714600,36100,36100,36100,36100,0
|
|
20240305,180100,7366714600,36100,36100,36100,36100,0
|
|
20240305,180000,7366714600,36100,36100,36100,36100,0
|
|
20240305,175900,7366714600,36100,36100,36100,36100,0
|
|
20240305,175800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,175700,7366714600,36100,36100,36100,36100,0
|
|
20240305,175600,7366714600,36100,36100,36100,36100,0
|
|
20240305,175500,7366714600,36100,36100,36100,36100,0
|
|
20240305,175400,7366714600,36100,36100,36100,36100,0
|
|
20240305,175300,7366714600,36100,36100,36100,36100,0
|
|
20240305,175200,7366714600,36100,36100,36100,36100,0
|
|
20240305,175100,7366714600,36100,36100,36100,36100,0
|
|
20240305,175000,7366714600,36100,36100,36100,36100,0
|
|
20240305,174900,7366714600,36100,36100,36100,36100,0
|
|
20240305,174800,7366714600,36100,36100,36100,36100,0
|
|
20240305,174700,7366714600,36100,36100,36100,36100,0
|
|
20240305,174600,7366714600,36100,36100,36100,36100,0
|
|
20240305,174500,7366714600,36100,36100,36100,36100,0
|
|
20240305,174400,7366714600,36100,36100,36100,36100,0
|
|
20240305,174300,7366714600,36100,36100,36100,36100,0
|
|
20240305,174200,7366714600,36100,36100,36100,36100,0
|
|
20240305,174100,7366714600,36100,36100,36100,36100,0
|
|
20240305,174000,7366714600,36100,36100,36100,36100,0
|
|
20240305,173900,7366714600,36100,36100,36100,36100,0
|
|
20240305,173800,7366714600,36100,36100,36100,36100,0
|
|
20240305,173700,7366714600,36100,36100,36100,36100,0
|
|
20240305,173600,7366714600,36100,36100,36100,36100,0
|
|
20240305,173500,7366714600,36100,36100,36100,36100,0
|
|
20240305,173400,7366714600,36100,36100,36100,36100,0
|
|
20240305,173300,7366714600,36100,36100,36100,36100,0
|
|
20240305,173200,7366714600,36100,36100,36100,36100,0
|
|
20240305,173100,7366714600,36100,36100,36100,36100,0
|
|
20240305,173000,7366714600,36100,36100,36100,36100,0
|
|
20240305,172900,7366714600,36100,36100,36100,36100,0
|
|
20240305,172800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,172700,7366714600,36100,36100,36100,36100,0
|
|
20240305,172600,7366714600,36100,36100,36100,36100,0
|
|
20240305,172500,7366714600,36100,36100,36100,36100,0
|
|
20240305,172400,7366714600,36100,36100,36100,36100,0
|
|
20240305,172300,7366714600,36100,36100,36100,36100,0
|
|
20240305,172200,7366714600,36100,36100,36100,36100,0
|
|
20240305,172100,7366714600,36100,36100,36100,36100,0
|
|
20240305,172000,7366714600,36100,36100,36100,36100,0
|
|
20240305,171900,7366714600,36100,36100,36100,36100,0
|
|
20240305,171800,7366714600,36100,36100,36100,36100,0
|
|
20240305,171700,7366714600,36100,36100,36100,36100,0
|
|
20240305,171600,7366714600,36100,36100,36100,36100,0
|
|
20240305,171500,7366714600,36100,36100,36100,36100,0
|
|
20240305,171400,7366714600,36100,36100,36100,36100,0
|
|
20240305,171300,7366714600,36100,36100,36100,36100,0
|
|
20240305,171200,7366714600,36100,36100,36100,36100,0
|
|
20240305,171100,7366714600,36100,36100,36100,36100,0
|
|
20240305,171000,7366714600,36100,36100,36100,36100,0
|
|
20240305,170900,7366714600,36100,36100,36100,36100,0
|
|
20240305,170800,7366714600,36100,36100,36100,36100,0
|
|
20240305,170700,7366714600,36100,36100,36100,36100,0
|
|
20240305,170600,7366714600,36100,36100,36100,36100,0
|
|
20240305,170500,7366714600,36100,36100,36100,36100,0
|
|
20240305,170400,7366714600,36100,36100,36100,36100,0
|
|
20240305,170300,7366714600,36100,36100,36100,36100,0
|
|
20240305,170200,7366714600,36100,36100,36100,36100,0
|
|
20240305,170100,7366714600,36100,36100,36100,36100,0
|
|
20240305,170000,7366714600,36100,36100,36100,36100,0
|
|
20240305,165900,7366714600,36100,36100,36100,36100,0
|
|
20240305,165800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,165700,7366714600,36100,36100,36100,36100,0
|
|
20240305,165600,7366714600,36100,36100,36100,36100,0
|
|
20240305,165500,7366714600,36100,36100,36100,36100,0
|
|
20240305,165400,7366714600,36100,36100,36100,36100,0
|
|
20240305,165300,7366714600,36100,36100,36100,36100,0
|
|
20240305,165200,7366714600,36100,36100,36100,36100,0
|
|
20240305,165100,7366714600,36100,36100,36100,36100,0
|
|
20240305,165000,7366714600,36100,36100,36100,36100,0
|
|
20240305,164900,7366714600,36100,36100,36100,36100,0
|
|
20240305,164800,7366714600,36100,36100,36100,36100,0
|
|
20240305,164700,7366714600,36100,36100,36100,36100,0
|
|
20240305,164600,7366714600,36100,36100,36100,36100,0
|
|
20240305,164500,7366714600,36100,36100,36100,36100,0
|
|
20240305,164400,7366714600,36100,36100,36100,36100,0
|
|
20240305,164300,7366714600,36100,36100,36100,36100,0
|
|
20240305,164200,7366714600,36100,36100,36100,36100,0
|
|
20240305,164100,7366714600,36100,36100,36100,36100,0
|
|
20240305,164000,7366714600,36100,36100,36100,36100,0
|
|
20240305,163900,7366714600,36100,36100,36100,36100,0
|
|
20240305,163800,7366714600,36100,36100,36100,36100,0
|
|
20240305,163700,7366714600,36100,36100,36100,36100,0
|
|
20240305,163600,7366714600,36100,36100,36100,36100,0
|
|
20240305,163500,7366714600,36100,36100,36100,36100,0
|
|
20240305,163400,7366714600,36100,36100,36100,36100,0
|
|
20240305,163300,7366714600,36100,36100,36100,36100,0
|
|
20240305,163200,7366714600,36100,36100,36100,36100,0
|
|
20240305,163100,7366714600,36100,36100,36100,36100,0
|
|
20240305,163000,7366714600,36100,36100,36100,36100,0
|
|
20240305,162900,7366714600,36100,36100,36100,36100,0
|
|
20240305,162800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,162700,7366714600,36100,36100,36100,36100,0
|
|
20240305,162600,7366714600,36100,36100,36100,36100,0
|
|
20240305,162500,7366714600,36100,36100,36100,36100,0
|
|
20240305,162400,7366714600,36100,36100,36100,36100,0
|
|
20240305,162300,7366714600,36100,36100,36100,36100,0
|
|
20240305,162200,7366714600,36100,36100,36100,36100,0
|
|
20240305,162100,7366714600,36100,36100,36100,36100,0
|
|
20240305,162000,7366714600,36100,36100,36100,36100,0
|
|
20240305,161900,7366714600,36100,36100,36100,36100,0
|
|
20240305,161800,7366714600,36100,36100,36100,36100,0
|
|
20240305,161700,7366714600,36100,36100,36100,36100,0
|
|
20240305,161600,7366714600,36100,36100,36100,36100,0
|
|
20240305,161500,7366714600,36100,36100,36100,36100,0
|
|
20240305,161400,7366714600,36100,36100,36100,36100,0
|
|
20240305,161300,7366714600,36100,36100,36100,36100,0
|
|
20240305,161200,7366714600,36100,36100,36100,36100,0
|
|
20240305,161100,7366714600,36100,36100,36100,36100,0
|
|
20240305,161000,7366714600,36100,36100,36100,36100,0
|
|
20240305,160900,7366714600,36100,36100,36100,36100,0
|
|
20240305,160800,7366714600,36100,36100,36100,36100,0
|
|
20240305,160700,7366714600,36100,36100,36100,36100,0
|
|
20240305,160600,7366714600,36100,36100,36100,36100,0
|
|
20240305,160500,7366714600,36100,36100,36100,36100,0
|
|
20240305,160400,7366714600,36100,36100,36100,36100,0
|
|
20240305,160300,7366714600,36100,36100,36100,36100,0
|
|
20240305,160200,7366714600,36100,36100,36100,36100,0
|
|
20240305,160100,7366714600,36100,36100,36100,36100,0
|
|
20240305,160000,7366714600,36100,36100,36100,36100,0
|
|
20240305,155900,7366714600,36100,36100,36100,36100,0
|
|
20240305,155800,7366714600,36100,36100,36100,36100,5343
|
|
20240305,155700,7366714600,36100,36100,36100,36100,0
|
|
20240305,155600,7366714600,36100,36100,36100,36100,0
|
|
20240305,155500,7366714600,36100,36100,36100,36100,0
|
|
20240305,155400,7366714600,36100,36100,36100,36100,0
|
|
20240305,155300,7366714600,36100,36100,36100,36100,0
|
|
20240305,155200,7366714600,36100,36100,36100,36100,0
|
|
20240305,155100,7366714600,36100,36100,36100,36100,0
|
|
20240305,155000,7366714600,36100,36100,36100,36100,0
|
|
20240305,154900,7366714600,36100,36100,36100,36100,0
|
|
20240305,154800,7366714600,36100,36100,36100,36100,0
|
|
20240305,154700,7366714600,36100,36100,36100,36100,0
|
|
20240305,154600,7366714600,36100,36100,36100,36100,0
|
|
20240305,154500,7366714600,36100,36100,36100,36100,0
|
|
20240305,154400,7366714600,36100,36100,36100,36100,0
|
|
20240305,154300,7366714600,36100,36100,36100,36100,0
|
|
20240305,154200,7366714600,36100,36100,36100,36100,0
|
|
20240305,154100,7366714600,36100,36100,36100,36100,0
|
|
20240305,154000,7366714600,36100,36100,36100,36100,0
|
|
20240305,153900,7366714600,36100,36100,36100,36100,0
|
|
20240305,153800,7366714600,36100,36100,36100,36100,0
|
|
20240305,153700,7366714600,36100,36100,36100,36100,0
|
|
20240305,153600,7366714600,36100,36100,36100,36100,0
|
|
20240305,153500,7366714600,36100,36100,36100,36100,0
|
|
20240305,153400,7366714600,36100,36100,36100,36100,0
|
|
20240305,153300,7366714600,36100,36100,36100,36100,0
|
|
20240305,153200,7366714600,36100,36100,36100,36100,0
|
|
20240305,153100,7366714600,36100,36100,36100,36100,0
|
|
20240305,153000,7366714600,36100,36100,36100,36100,5343
|
|
20240305,152900,7173832300,36050,36050,36050,36050,0
|
|
20240305,152800,7173832300,36050,36050,36050,36050,0
|
|
20240305,152700,7173832300,36050,36050,36050,36050,0
|
|
20240305,152600,7173832300,36050,36050,36050,36050,0
|
|
20240305,152500,7173832300,36050,36050,36050,36050,0
|
|
20240305,152400,7173832300,36050,36050,36050,36050,0
|
|
20240305,152300,7173832300,36050,36050,36050,36050,0
|
|
20240305,152200,7173832300,36050,36050,36050,36050,0
|
|
20240305,152100,7173832300,36050,36050,36050,36050,0
|
|
20240305,152000,7173832300,36050,36050,36050,36050,0
|
|
20240305,151900,7173832300,36050,36000,36050,35950,717
|
|
20240305,151800,7148019600,36000,36000,36050,35950,464
|
|
20240305,151700,7131314750,36000,36000,36100,35950,478
|
|
20240305,151600,7114100250,36000,36000,36150,35950,1244
|
|
20240305,151500,7069325750,36050,36050,36050,36050,56
|
|
20240305,151400,7067306950,36050,36100,36100,36050,62
|
|
20240305,151300,7065071800,36050,36050,36050,36050,274
|
|
20240305,151200,7055194100,36050,36050,36050,36050,25
|
|
20240305,151100,7054292850,36050,36100,36100,36050,849
|
|
20240305,151000,7023680450,36100,36050,36100,36050,451
|
|
20240305,150900,7007402150,36050,36000,36100,36000,422
|
|
20240305,150800,6992209350,36000,36100,36100,36000,1365
|
|
20240305,150700,6943038950,36100,36050,36100,36050,282
|
|
20240305,150600,6932872800,36050,36150,36150,36050,1756
|
|
20240305,150500,6869544900,36150,36150,36150,36150,45
|
|
20240305,150400,6867918150,36150,36150,36150,36150,41
|
|
20240305,150300,6866436000,36150,36150,36200,36100,3319
|
|
20240305,150200,6746575250,36150,36200,36250,36150,1671
|
|
20240305,150100,6686089550,36250,36250,36300,36200,66
|
|
20240305,150000,6683694800,36350,36300,36350,36200,243
|
|
20240305,145900,6674874800,36350,36250,36350,36250,174
|
|
20240305,145800,6668563200,36300,36250,36350,36250,215
|
|
20240305,145700,6660753150,36250,36300,36300,36250,351
|
|
20240305,145600,6648025500,36250,36350,36350,36250,150
|
|
20240305,145500,6642578500,36350,36350,36350,36250,1002
|
|
20240305,145400,6606210400,36300,36300,36350,36300,58
|
|
20240305,145300,6604102800,36300,36300,36350,36300,190
|
|
20240305,145200,6597203900,36350,36400,36400,36250,98
|
|
20240305,145100,6593647000,36400,36350,36400,36250,333
|
|
20240305,145000,6581547450,36350,36400,36400,36300,59
|
|
20240305,144900,6579402900,36300,36300,36300,36300,111
|
|
20240305,144800,6575373600,36400,36300,36400,36300,157
|
|
20240305,144700,6569667900,36250,36300,36400,36250,148
|
|
20240305,144600,6564289700,36300,36250,36400,36250,186
|
|
20240305,144500,6557530000,36300,36300,36300,36250,91
|
|
20240305,144400,6554229250,36300,36300,36350,36250,182
|
|
20240305,144300,6547618350,36300,36300,36300,36250,537
|
|
20240305,144200,6528147800,36350,36300,36350,36250,149
|
|
20240305,144100,6522736250,36300,36300,36300,36300,113
|
|
20240305,144000,6518634350,36300,36300,36350,36300,86
|
|
20240305,143900,6515510500,36300,36350,36350,36300,117
|
|
20240305,143800,6511259350,36350,36300,36400,36300,165
|
|
20240305,143700,6505258100,36350,36300,36350,36300,169
|
|
20240305,143600,6499121250,36350,36300,36350,36300,146
|
|
20240305,143500,6493818400,36300,36300,36300,36200,382
|
|
20240305,143400,6479974400,36350,36300,36350,36300,144
|
|
20240305,143300,6474745600,36300,36300,36300,36250,113
|
|
20240305,143200,6470644450,36300,36300,36300,36300,109
|
|
20240305,143100,6466687750,36300,36300,36300,36300,76
|
|
20240305,143000,6463928950,36300,36250,36300,36200,711
|
|
20240305,142900,6438160600,36250,36250,36250,36150,90
|
|
20240305,142800,6434902100,36250,36200,36250,36200,194
|
|
20240305,142700,6427873250,36200,36250,36250,36200,327
|
|
20240305,142600,6416034850,36250,36250,36300,36250,296
|
|
20240305,142500,6405299350,36300,36250,36350,36250,226
|
|
20240305,142400,6397094100,36300,36300,36300,36300,61
|
|
20240305,142300,6394879800,36350,36300,36350,36300,221
|
|
20240305,142200,6386850000,36300,36300,36350,36150,950
|
|
20240305,142100,6352433300,36300,36350,36350,36300,235
|
|
20240305,142000,6343901150,36250,36400,36400,36250,21
|
|
20240305,141900,6343138750,36400,36300,36400,36250,404
|
|
20240305,141800,6328475950,36300,36400,36400,36300,294
|
|
20240305,141700,6317792050,36300,36450,36450,36300,573
|
|
20240305,141600,6296954850,36400,36400,36450,36350,540
|
|
20240305,141500,6277298000,36400,36400,36450,36400,244
|
|
20240305,141400,6268412500,36450,36400,36450,36350,140
|
|
20240305,141300,6263317550,36450,36450,36450,36400,183
|
|
20240305,141200,6256648400,36450,36400,36450,36400,50
|
|
20240305,141100,6254826550,36400,36450,36450,36400,238
|
|
20240305,141000,6246154000,36450,36350,36450,36350,316
|
|
20240305,140900,6234647650,36400,36350,36400,36300,250
|
|
20240305,140800,6225555500,36350,36350,36350,36300,613
|
|
20240305,140700,6203297950,36300,36250,36350,36250,107
|
|
20240305,140600,6199414600,36300,36250,36350,36250,463
|
|
20240305,140500,6182606750,36250,36300,36300,36250,116
|
|
20240305,140400,6178400300,36300,36250,36300,36250,134
|
|
20240305,140300,6173536850,36300,36300,36300,36300,15
|
|
20240305,140200,6172992350,36300,36300,36350,36250,318
|
|
20240305,140100,6161443700,36350,36250,36350,36200,506
|
|
20240305,140000,6143082700,36250,36200,36250,36200,97
|
|
20240305,135900,6139569100,36200,36200,36250,36200,227
|
|
20240305,135800,6131351650,36250,36200,36250,36200,53
|
|
20240305,135700,6129430850,36200,36200,36250,36150,62
|
|
20240305,135600,6127186900,36200,36200,36250,36200,178
|
|
20240305,135500,6120743200,36250,36200,36300,36200,826
|
|
20240305,135400,6090797250,36200,36200,36200,36150,164
|
|
20240305,135300,6084863300,36200,36200,36200,36150,370
|
|
20240305,135200,6071472750,36200,36250,36250,36200,71
|
|
20240305,135100,6068899700,36250,36250,36250,36200,710
|
|
20240305,135000,6043190400,36250,36250,36250,36250,435
|
|
20240305,134900,6027421650,36300,36250,36300,36250,34
|
|
20240305,134800,6026189100,36300,36250,36300,36250,162
|
|
20240305,134700,6020310100,36300,36250,36300,36250,124
|
|
20240305,134600,6015809350,36300,36250,36300,36250,48
|
|
20240305,134500,6014067200,36250,36300,36300,36250,160
|
|
20240305,134400,6008260950,36250,36300,36300,36250,115
|
|
20240305,134300,6004087650,36300,36300,36300,36300,432
|
|
20240305,134200,5988406050,36350,36350,36350,36350,1
|
|
20240305,134100,5988369700,36400,36300,36400,36250,171
|
|
20240305,134000,5982155850,36350,36300,36350,36300,107
|
|
20240305,133900,5978271700,36350,36350,36350,36350,83
|
|
20240305,133800,5975254650,36300,36300,36350,36300,138
|
|
20240305,133700,5970242200,36300,36300,36300,36300,145
|
|
20240305,133600,5964978700,36250,36300,36350,36250,36
|
|
20240305,133500,5963672500,36250,36300,36300,36250,176
|
|
20240305,133400,5957284650,36300,36300,36350,36300,162
|
|
20240305,133300,5951401050,36400,36400,36400,36400,93
|
|
20240305,133200,5948015850,36300,36300,36400,36300,54
|
|
20240305,133100,5946055450,36300,36450,36450,36300,261
|
|
20240305,133000,5936564050,36450,36400,36500,36400,206
|
|
20240305,132900,5929057900,36400,36400,36400,36400,26
|
|
20240305,132800,5928111500,36400,36400,36400,36300,244
|
|
20240305,132700,5919235650,36400,36400,36400,36350,46
|
|
20240305,132600,5917562750,36400,36300,36400,36300,575
|
|
20240305,132500,5896674450,36350,36300,36350,36300,663
|
|
20240305,132400,5872607200,36350,36300,36350,36300,113
|
|
20240305,132300,5868504600,36350,36400,36400,36300,412
|
|
20240305,132200,5853532000,36400,36400,36400,36400,1
|
|
20240305,132100,5853495600,36400,36400,36450,36350,292
|
|
20240305,132000,5842870100,36400,36400,36450,36400,140
|
|
20240305,131900,5837773400,36400,36350,36400,36350,134
|
|
20240305,131800,5832896500,36350,36400,36400,36350,61
|
|
20240305,131700,5830679100,36400,36400,36400,36400,75
|
|
20240305,131600,5827949100,36450,36300,36450,36300,425
|
|
20240305,131500,5812507100,36350,36300,36350,36300,124
|
|
20240305,131400,5808004600,36200,36300,36300,36200,227
|
|
20240305,131300,5799771050,36300,36250,36300,36200,177
|
|
20240305,131200,5793354950,36250,36150,36300,36150,76
|
|
20240305,131100,5790598300,36150,36200,36250,36150,220
|
|
20240305,131000,5782635050,36200,36250,36250,36200,68
|
|
20240305,130900,5780171100,36250,36200,36250,36200,431
|
|
20240305,130800,5764566350,36200,36250,36300,36150,101
|
|
20240305,130700,5760907700,36150,36400,36400,36150,3104
|
|
20240305,130600,5648352450,36400,36300,36400,36300,591
|
|
20240305,130500,5626871950,36300,36350,36350,36300,95
|
|
20240305,130400,5623420900,36350,36350,36350,36300,176
|
|
20240305,130300,5617028300,36300,36400,36400,36300,471
|
|
20240305,130200,5599908700,36400,36400,36400,36350,80
|
|
20240305,130100,5596997450,36450,36500,36500,36450,68
|
|
20240305,130000,5594518350,36500,36450,36500,36400,286
|
|
20240305,125900,5584081900,36450,36450,36500,36450,87
|
|
20240305,125800,5580910650,36500,36400,36500,36350,151
|
|
20240305,125700,5575414200,36400,36400,36400,36350,66
|
|
20240305,125600,5573011950,36400,36400,36500,36400,109
|
|
20240305,125500,5569042500,36400,36350,36400,36350,83
|
|
20240305,125400,5566022350,36350,36450,36500,36350,91
|
|
20240305,125300,5562707850,36500,36400,36500,36400,141
|
|
20240305,125200,5557563350,36500,36400,36550,36400,111
|
|
20240305,125100,5553519650,36400,36350,36400,36350,120
|
|
20240305,125000,5549155350,36400,36550,36600,36350,1220
|
|
20240305,124900,5504781950,36500,36550,36600,36500,432
|
|
20240305,124800,5488999250,36550,36550,36550,36550,73
|
|
20240305,124700,5486331100,36550,36550,36600,36500,221
|
|
20240305,124600,5478250650,36550,36550,36550,36550,273
|
|
20240305,124500,5468272500,36550,36600,36600,36500,135
|
|
20240305,124400,5463338950,36550,36500,36550,36500,61
|
|
20240305,124300,5461111700,36500,36550,36650,36500,332
|
|
20240305,124200,5448971400,36550,36550,36600,36550,487
|
|
20240305,124100,5431150400,36550,36550,36600,36500,71
|
|
20240305,124000,5428555850,36600,36500,36600,36500,245
|
|
20240305,123900,5419601750,36550,36450,36550,36450,70
|
|
20240305,123800,5417048650,36450,36500,36500,36450,91
|
|
20240305,123700,5413728600,36500,36400,36500,36400,90
|
|
20240305,123600,5410448550,36500,36450,36500,36450,34
|
|
20240305,123500,5409209100,36450,36450,36450,36450,222
|
|
20240305,123400,5401117200,36450,36500,36500,36450,109
|
|
20240305,123300,5397142900,36500,36500,36550,36500,49
|
|
20240305,123200,5395354300,36500,36450,36500,36400,289
|
|
20240305,123100,5384810600,36500,36500,36500,36450,203
|
|
20240305,123000,5377403850,36500,36450,36500,36400,106
|
|
20240305,122900,5373539200,36450,36450,36450,36350,25
|
|
20240305,122800,5372628050,36450,36450,36500,36400,443
|
|
20240305,122700,5356479100,36450,36450,36450,36450,22
|
|
20240305,122600,5355677200,36450,36500,36500,36350,138
|
|
20240305,122500,5350650550,36550,36500,36550,36400,294
|
|
20240305,122400,5339930100,36500,36450,36500,36350,288
|
|
20240305,122300,5329445100,36500,36500,36500,36400,371
|
|
20240305,122200,5315933700,36550,36500,36600,36450,330
|
|
20240305,122100,5303879200,36500,36450,36500,36450,109
|
|
20240305,122000,5299903400,36450,36450,36450,36400,109
|
|
20240305,121900,5295934200,36450,36450,36450,36400,343
|
|
20240305,121800,5283440300,36450,36450,36450,36400,65
|
|
20240305,121700,5281072750,36450,36400,36450,36350,298
|
|
20240305,121600,5270225250,36350,36400,36450,36350,217
|
|
20240305,121500,5262332000,36450,36450,36450,36400,245
|
|
20240305,121400,5253411550,36400,36450,36500,36400,182
|
|
20240305,121300,5246778450,36400,36450,36450,36400,220
|
|
20240305,121200,5238765900,36450,36500,36500,36400,877
|
|
20240305,121100,5206793400,36450,36500,36550,36450,592
|
|
20240305,121000,5185195700,36500,36550,36550,36500,784
|
|
20240305,120900,5156578150,36500,36600,36700,36500,1981
|
|
20240305,120800,5084168550,36600,36700,36700,36600,1456
|
|
20240305,120700,5030859300,36650,36750,36800,36600,1560
|
|
20240305,120600,4973640400,36750,36750,36800,36700,1229
|
|
20240305,120500,4928521000,36750,36750,36750,36700,598
|
|
20240305,120400,4906545350,36750,36750,36750,36750,703
|
|
20240305,120300,4880710100,36750,36750,36800,36750,1896
|
|
20240305,120200,4811026050,36700,36650,36750,36650,475
|
|
20240305,120100,4793597900,36700,36700,36700,36650,83
|
|
20240305,120000,4790553900,36700,36700,36750,36650,589
|
|
20240305,115900,4768949200,36700,36700,36750,36700,1113
|
|
20240305,115800,4728101550,36700,36600,36750,36600,1967
|
|
20240305,115700,4656011600,36550,36550,36600,36550,680
|
|
20240305,115600,4631156550,36600,36550,36600,36500,575
|
|
20240305,115500,4610140650,36550,36500,36600,36500,848
|
|
20240305,115400,4579143300,36550,36450,36600,36450,1645
|
|
20240305,115300,4519045850,36450,36400,36450,36400,336
|
|
20240305,115200,4506805900,36400,36450,36450,36400,292
|
|
20240305,115100,4496166250,36450,36450,36450,36450,209
|
|
20240305,115000,4488548200,36400,36400,36450,36400,157
|
|
20240305,114900,4482829300,36400,36350,36400,36350,327
|
|
20240305,114800,4470939250,36350,36450,36450,36350,131
|
|
20240305,114700,4466169000,36450,36450,36450,36400,173
|
|
20240305,114600,4459868800,36450,36350,36450,36300,344
|
|
20240305,114500,4447356050,36350,36450,36450,36350,914
|
|
20240305,114400,4414094200,36400,36400,36450,36400,236
|
|
20240305,114300,4405497750,36400,36400,36400,36350,410
|
|
20240305,114200,4390576400,36400,36350,36400,36350,230
|
|
20240305,114100,4382211500,36350,36400,36450,36350,1478
|
|
20240305,114000,4328406800,36400,36350,36400,36300,463
|
|
20240305,113900,4311576950,36350,36350,36400,36300,780
|
|
20240305,113800,4283208450,36350,36150,36350,36150,936
|
|
20240305,113700,4249263100,36250,36150,36250,36150,697
|
|
20240305,113600,4224031850,36200,36150,36200,36100,229
|
|
20240305,113500,4215753050,36150,36200,36200,36150,167
|
|
20240305,113400,4209712350,36200,36150,36200,36100,163
|
|
20240305,113300,4203818300,36100,36150,36200,36100,130
|
|
20240305,113200,4199115900,36200,36150,36200,36100,342
|
|
20240305,113100,4186759000,36200,36200,36200,36200,357
|
|
20240305,113000,4173835600,36150,36200,36200,36150,347
|
|
20240305,112900,4161275350,36200,36150,36250,36150,851
|
|
20240305,112800,4130490900,36150,36100,36150,36000,691
|
|
20240305,112700,4105530700,36150,36100,36150,36050,111
|
|
20240305,112600,4101524500,36100,36100,36150,36050,501
|
|
20240305,112500,4083439750,36100,36100,36100,36050,166
|
|
20240305,112400,4077450600,36100,36000,36100,36000,93
|
|
20240305,112300,4074094350,36000,36100,36150,35950,801
|
|
20240305,112200,4045245400,36050,36100,36150,36050,227
|
|
20240305,112100,4037052800,36100,36150,36150,36100,74
|
|
20240305,112000,4034380700,36150,36100,36200,36050,1765
|
|
20240305,111900,3970598150,36100,36100,36100,36050,123
|
|
20240305,111800,3966158800,36100,36100,36100,36050,134
|
|
20240305,111700,3961324500,36100,36050,36100,36050,661
|
|
20240305,111600,3937470250,36100,36000,36100,36000,634
|
|
20240305,111500,3914613350,36000,36000,36050,36000,311
|
|
20240305,111400,3903408350,36050,35900,36050,35900,1848
|
|
20240305,111300,3836919250,35900,35900,35900,35900,410
|
|
20240305,111200,3822200250,35850,35900,35900,35850,116
|
|
20240305,111100,3818038350,35850,35900,35900,35800,75
|
|
20240305,111000,3815349650,35850,35900,35900,35850,87
|
|
20240305,110900,3812230550,35900,35900,35900,35850,257
|
|
20240305,110800,3803005200,35900,35750,35900,35750,445
|
|
20240305,110700,3787049500,35750,35800,35800,35750,210
|
|
20240305,110600,3779540900,35800,35800,35800,35800,71
|
|
20240305,110500,3776999100,35800,35750,35800,35700,582
|
|
20240305,110400,3756203450,35750,35650,35750,35650,429
|
|
20240305,110300,3740877850,35700,35650,35700,35650,285
|
|
20240305,110200,3730704300,35700,35700,35700,35600,1202
|
|
20240305,110100,3687860200,35650,35650,35700,35600,417
|
|
20240305,110000,3672978800,35650,35600,35650,35600,949
|
|
20240305,105900,3639153650,35600,35650,35650,35600,354
|
|
20240305,105800,3626539250,35600,35600,35650,35600,180
|
|
20240305,105700,3620128300,35650,35700,35700,35650,572
|
|
20240305,105600,3599731950,35700,35750,35750,35650,456
|
|
20240305,105500,3583452400,35750,35700,35750,35700,289
|
|
20240305,105400,3573131950,35650,35700,35700,35600,1982
|
|
20240305,105300,3502446300,35700,35700,35700,35700,22
|
|
20240305,105200,3501660900,35700,35700,35700,35650,316
|
|
20240305,105100,3490389800,35650,35650,35700,35600,381
|
|
20240305,105000,3476803000,35700,35650,35700,35600,923
|
|
20240305,104900,3443896100,35700,35700,35750,35700,162
|
|
20240305,104800,3438112500,35650,35750,35750,35650,632
|
|
20240305,104700,3415547950,35700,35750,35800,35700,171
|
|
20240305,104600,3409433500,35800,35750,35800,35650,702
|
|
20240305,104500,3384379300,35750,35750,35750,35750,146
|
|
20240305,104400,3379159800,35800,35700,35800,35700,490
|
|
20240305,104300,3361657950,35700,35850,35850,35700,1175
|
|
20240305,104200,3319664950,35850,35800,35850,35750,377
|
|
20240305,104100,3306179200,35800,35700,35800,35700,89
|
|
20240305,104000,3302997500,35700,35800,35800,35700,197
|
|
20240305,103900,3295954600,35850,35800,35850,35750,111
|
|
20240305,103800,3291982150,35800,35850,35850,35750,822
|
|
20240305,103700,3262552300,35850,35850,35850,35800,71
|
|
20240305,103600,3260008250,35800,35800,35850,35750,818
|
|
20240305,103500,3230714350,35800,35700,35800,35650,190
|
|
20240305,103400,3223918850,35700,35800,35800,35650,356
|
|
20240305,103300,3211214100,35700,35700,35850,35700,1295
|
|
20240305,103200,3164854600,35700,35700,35750,35650,1103
|
|
20240305,103100,3125468050,35600,35650,35800,35600,2081
|
|
20240305,103000,3051296450,35750,35750,35750,35650,1489
|
|
20240305,102900,2998180800,35700,35700,35750,35700,275
|
|
20240305,102800,2988355650,35750,35750,35800,35700,1489
|
|
20240305,102700,2935161350,35750,35800,35800,35700,1197
|
|
20240305,102600,2892410850,35850,35800,35850,35750,617
|
|
20240305,102500,2870346450,35800,35850,35850,35700,669
|
|
20240305,102400,2846446350,35750,35850,35850,35700,792
|
|
20240305,102300,2818120450,35750,35800,35850,35750,364
|
|
20240305,102200,2805099550,35850,35850,35850,35800,1285
|
|
20240305,102100,2759090900,35850,35850,35900,35800,191
|
|
20240305,102000,2752239600,35850,35800,35850,35750,425
|
|
20240305,101900,2737031350,35800,35900,35900,35700,6794
|
|
20240305,101800,2493796400,35900,35900,35900,35850,665
|
|
20240305,101700,2469938550,35950,35850,35950,35850,484
|
|
20240305,101600,2452579050,35850,35950,36000,35850,639
|
|
20240305,101500,2429644200,35950,35950,35950,35900,1575
|
|
20240305,101400,2373083950,35950,35950,36000,35900,196
|
|
20240305,101300,2366039150,35950,35850,35950,35850,923
|
|
20240305,101200,2332913250,35900,35900,35900,35850,379
|
|
20240305,101100,2319318350,35950,35850,35950,35850,95
|
|
20240305,101000,2315909100,35850,35900,35950,35850,452
|
|
20240305,100900,2299695450,35850,35950,35950,35850,562
|
|
20240305,100800,2279515950,35900,35950,36000,35900,119
|
|
20240305,100700,2275237950,36000,36000,36000,35900,282
|
|
20240305,100600,2265108150,36000,35950,36000,35900,333
|
|
20240305,100500,2253143350,36000,35950,36000,35800,1106
|
|
20240305,100400,2213490950,35850,35900,35950,35850,655
|
|
20240305,100300,2189978150,35850,36000,36050,35850,6701
|
|
20240305,100200,1949395350,36000,36050,36050,36000,940
|
|
20240305,100100,1915552600,36050,36050,36050,36000,1454
|
|
20240305,100000,1863187300,36100,36100,36100,36050,510
|
|
20240305,095900,1844788600,36100,36050,36100,36050,109
|
|
20240305,095800,1840857450,36050,36050,36050,36000,1248
|
|
20240305,095700,1795896400,36100,36100,36150,36050,134
|
|
20240305,095600,1791059600,36100,36100,36100,36050,194
|
|
20240305,095500,1784061500,36100,36150,36150,36100,134
|
|
20240305,095400,1779220000,36150,36150,36200,36150,222
|
|
20240305,095300,1771193750,36150,36050,36200,36050,287
|
|
20240305,095200,1760828000,36100,36150,36150,36100,311
|
|
20240305,095100,1749596800,36150,36200,36200,36100,61
|
|
20240305,095000,1747393350,36150,36050,36150,36050,1435
|
|
20240305,094900,1695577900,36100,36050,36150,36000,1101
|
|
20240305,094800,1655896200,36050,36050,36100,36000,1502
|
|
20240305,094700,1601754400,36050,36100,36100,36050,576
|
|
20240305,094600,1580988800,36150,36100,36200,36100,295
|
|
20240305,094500,1570330550,36150,36100,36150,36050,1210
|
|
20240305,094400,1526670700,36150,36150,36200,36100,288
|
|
20240305,094300,1516265950,36200,36150,36200,36100,143
|
|
20240305,094200,1511099550,36150,36200,36200,36150,240
|
|
20240305,094100,1502420500,36200,36200,36200,36150,141
|
|
20240305,094000,1497318000,36200,36200,36250,36200,229
|
|
20240305,093900,1489027100,36200,36150,36200,36150,197
|
|
20240305,093800,1481900500,36200,36150,36200,36100,246
|
|
20240305,093700,1473005200,36200,36200,36200,36100,250
|
|
20240305,093600,1463973800,36150,36200,36200,36150,103
|
|
20240305,093500,1460250200,36100,36150,36150,36100,208
|
|
20240305,093400,1452739900,36050,36250,36250,36050,1011
|
|
20240305,093300,1416273000,36300,36200,36300,36150,417
|
|
20240305,093200,1401157050,36200,36200,36250,36100,2010
|
|
20240305,093100,1328482450,36100,36100,36200,36100,248
|
|
20240305,093000,1319524650,36100,36150,36150,36100,226
|
|
20240305,092900,1311363900,36150,36100,36150,36100,317
|
|
20240305,092800,1299917700,36100,36100,36150,36100,548
|
|
20240305,092700,1280116250,36100,36050,36150,36050,199
|
|
20240305,092600,1272932150,36100,36150,36200,36050,3218
|
|
20240305,092500,1156905550,36100,36050,36150,36050,513
|
|
20240305,092400,1138399450,36100,36150,36150,36100,44
|
|
20240305,092300,1136810350,36050,36100,36150,36050,1297
|
|
20240305,092200,1090045750,36150,36150,36150,36050,307
|
|
20240305,092100,1078960100,36100,36150,36150,36100,1000
|
|
20240305,092000,1042850700,36150,36200,36200,36150,408
|
|
20240305,091900,1028090550,36200,36150,36200,36100,513
|
|
20240305,091800,1009552400,36150,36100,36150,36100,500
|
|
20240305,091700,991490350,36100,36000,36100,36000,1268
|
|
20240305,091600,945774950,36000,36000,36050,35950,1057
|
|
20240305,091500,907753300,36000,36050,36050,36000,4465
|
|
20240305,091400,746952000,36050,36100,36100,36050,1203
|
|
20240305,091300,703582250,36150,36200,36200,36050,7905
|
|
20240305,091200,418215800,36200,36250,36250,36200,501
|
|
20240305,091100,400073000,36250,36250,36250,36200,1085
|
|
20240305,091000,360746150,36350,36400,36400,36300,122
|
|
20240305,090900,356315850,36300,36350,36400,36200,1255
|
|
20240305,090800,310814250,36350,36250,36350,36200,2578
|
|
20240305,090700,217316000,36250,36400,36450,36250,873
|
|
20240305,090600,185600950,36400,36300,36400,36300,46
|
|
20240305,090500,183927550,36350,36400,36400,36300,127
|
|
20240305,090400,179309900,36450,36400,36450,36250,439
|
|
20240305,090300,163330450,36250,36300,36300,36250,644
|
|
20240305,090200,139984900,36400,36450,36450,36250,490
|
|
20240305,090100,122199150,36450,36500,36600,36300,1117
|
|
20240305,090000,81525850,36500,36300,36600,36300,1779
|