721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,205800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,205700,6263987650,36150,36150,36150,36150,0
|
|
20240306,205600,6263987650,36150,36150,36150,36150,0
|
|
20240306,205500,6263987650,36150,36150,36150,36150,0
|
|
20240306,205400,6263987650,36150,36150,36150,36150,0
|
|
20240306,205300,6263987650,36150,36150,36150,36150,0
|
|
20240306,205200,6263987650,36150,36150,36150,36150,0
|
|
20240306,205100,6263987650,36150,36150,36150,36150,0
|
|
20240306,205000,6263987650,36150,36150,36150,36150,0
|
|
20240306,204900,6263987650,36150,36150,36150,36150,0
|
|
20240306,204800,6263987650,36150,36150,36150,36150,0
|
|
20240306,204700,6263987650,36150,36150,36150,36150,0
|
|
20240306,204600,6263987650,36150,36150,36150,36150,0
|
|
20240306,204500,6263987650,36150,36150,36150,36150,0
|
|
20240306,204400,6263987650,36150,36150,36150,36150,0
|
|
20240306,204300,6263987650,36150,36150,36150,36150,0
|
|
20240306,204200,6263987650,36150,36150,36150,36150,0
|
|
20240306,204100,6263987650,36150,36150,36150,36150,0
|
|
20240306,204000,6263987650,36150,36150,36150,36150,0
|
|
20240306,203900,6263987650,36150,36150,36150,36150,0
|
|
20240306,203800,6263987650,36150,36150,36150,36150,0
|
|
20240306,203700,6263987650,36150,36150,36150,36150,0
|
|
20240306,203600,6263987650,36150,36150,36150,36150,0
|
|
20240306,203500,6263987650,36150,36150,36150,36150,0
|
|
20240306,203400,6263987650,36150,36150,36150,36150,0
|
|
20240306,203300,6263987650,36150,36150,36150,36150,0
|
|
20240306,203200,6263987650,36150,36150,36150,36150,0
|
|
20240306,203100,6263987650,36150,36150,36150,36150,0
|
|
20240306,203000,6263987650,36150,36150,36150,36150,0
|
|
20240306,202900,6263987650,36150,36150,36150,36150,0
|
|
20240306,202800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,202700,6263987650,36150,36150,36150,36150,0
|
|
20240306,202600,6263987650,36150,36150,36150,36150,0
|
|
20240306,202500,6263987650,36150,36150,36150,36150,0
|
|
20240306,202400,6263987650,36150,36150,36150,36150,0
|
|
20240306,202300,6263987650,36150,36150,36150,36150,0
|
|
20240306,202200,6263987650,36150,36150,36150,36150,0
|
|
20240306,202100,6263987650,36150,36150,36150,36150,0
|
|
20240306,202000,6263987650,36150,36150,36150,36150,0
|
|
20240306,201900,6263987650,36150,36150,36150,36150,0
|
|
20240306,201800,6263987650,36150,36150,36150,36150,0
|
|
20240306,201700,6263987650,36150,36150,36150,36150,0
|
|
20240306,201600,6263987650,36150,36150,36150,36150,0
|
|
20240306,201500,6263987650,36150,36150,36150,36150,0
|
|
20240306,201400,6263987650,36150,36150,36150,36150,0
|
|
20240306,201300,6263987650,36150,36150,36150,36150,0
|
|
20240306,201200,6263987650,36150,36150,36150,36150,0
|
|
20240306,201100,6263987650,36150,36150,36150,36150,0
|
|
20240306,201000,6263987650,36150,36150,36150,36150,0
|
|
20240306,200900,6263987650,36150,36150,36150,36150,0
|
|
20240306,200800,6263987650,36150,36150,36150,36150,0
|
|
20240306,200700,6263987650,36150,36150,36150,36150,0
|
|
20240306,200600,6263987650,36150,36150,36150,36150,0
|
|
20240306,200500,6263987650,36150,36150,36150,36150,0
|
|
20240306,200400,6263987650,36150,36150,36150,36150,0
|
|
20240306,200300,6263987650,36150,36150,36150,36150,0
|
|
20240306,200200,6263987650,36150,36150,36150,36150,0
|
|
20240306,200100,6263987650,36150,36150,36150,36150,0
|
|
20240306,200000,6263987650,36150,36150,36150,36150,0
|
|
20240306,195900,6263987650,36150,36150,36150,36150,0
|
|
20240306,195800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,195700,6263987650,36150,36150,36150,36150,0
|
|
20240306,195600,6263987650,36150,36150,36150,36150,0
|
|
20240306,195500,6263987650,36150,36150,36150,36150,0
|
|
20240306,195400,6263987650,36150,36150,36150,36150,0
|
|
20240306,195300,6263987650,36150,36150,36150,36150,0
|
|
20240306,195200,6263987650,36150,36150,36150,36150,0
|
|
20240306,195100,6263987650,36150,36150,36150,36150,0
|
|
20240306,195000,6263987650,36150,36150,36150,36150,0
|
|
20240306,194900,6263987650,36150,36150,36150,36150,0
|
|
20240306,194800,6263987650,36150,36150,36150,36150,0
|
|
20240306,194700,6263987650,36150,36150,36150,36150,0
|
|
20240306,194600,6263987650,36150,36150,36150,36150,0
|
|
20240306,194500,6263987650,36150,36150,36150,36150,0
|
|
20240306,194400,6263987650,36150,36150,36150,36150,0
|
|
20240306,194300,6263987650,36150,36150,36150,36150,0
|
|
20240306,194200,6263987650,36150,36150,36150,36150,0
|
|
20240306,194100,6263987650,36150,36150,36150,36150,0
|
|
20240306,194000,6263987650,36150,36150,36150,36150,0
|
|
20240306,193900,6263987650,36150,36150,36150,36150,0
|
|
20240306,193800,6263987650,36150,36150,36150,36150,0
|
|
20240306,193700,6263987650,36150,36150,36150,36150,0
|
|
20240306,193600,6263987650,36150,36150,36150,36150,0
|
|
20240306,193500,6263987650,36150,36150,36150,36150,0
|
|
20240306,193400,6263987650,36150,36150,36150,36150,0
|
|
20240306,193300,6263987650,36150,36150,36150,36150,0
|
|
20240306,193200,6263987650,36150,36150,36150,36150,0
|
|
20240306,193100,6263987650,36150,36150,36150,36150,0
|
|
20240306,193000,6263987650,36150,36150,36150,36150,0
|
|
20240306,192900,6263987650,36150,36150,36150,36150,0
|
|
20240306,192800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,192700,6263987650,36150,36150,36150,36150,0
|
|
20240306,192600,6263987650,36150,36150,36150,36150,0
|
|
20240306,192500,6263987650,36150,36150,36150,36150,0
|
|
20240306,192400,6263987650,36150,36150,36150,36150,0
|
|
20240306,192300,6263987650,36150,36150,36150,36150,0
|
|
20240306,192200,6263987650,36150,36150,36150,36150,0
|
|
20240306,192100,6263987650,36150,36150,36150,36150,0
|
|
20240306,192000,6263987650,36150,36150,36150,36150,0
|
|
20240306,191900,6263987650,36150,36150,36150,36150,0
|
|
20240306,191800,6263987650,36150,36150,36150,36150,0
|
|
20240306,191700,6263987650,36150,36150,36150,36150,0
|
|
20240306,191600,6263987650,36150,36150,36150,36150,0
|
|
20240306,191500,6263987650,36150,36150,36150,36150,0
|
|
20240306,191400,6263987650,36150,36150,36150,36150,0
|
|
20240306,191300,6263987650,36150,36150,36150,36150,0
|
|
20240306,191200,6263987650,36150,36150,36150,36150,0
|
|
20240306,191100,6263987650,36150,36150,36150,36150,0
|
|
20240306,191000,6263987650,36150,36150,36150,36150,0
|
|
20240306,190900,6263987650,36150,36150,36150,36150,0
|
|
20240306,190800,6263987650,36150,36150,36150,36150,0
|
|
20240306,190700,6263987650,36150,36150,36150,36150,0
|
|
20240306,190600,6263987650,36150,36150,36150,36150,0
|
|
20240306,190500,6263987650,36150,36150,36150,36150,0
|
|
20240306,190400,6263987650,36150,36150,36150,36150,0
|
|
20240306,190300,6263987650,36150,36150,36150,36150,0
|
|
20240306,190200,6263987650,36150,36150,36150,36150,0
|
|
20240306,190100,6263987650,36150,36150,36150,36150,0
|
|
20240306,190000,6263987650,36150,36150,36150,36150,0
|
|
20240306,185900,6263987650,36150,36150,36150,36150,0
|
|
20240306,185800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,185700,6263987650,36150,36150,36150,36150,0
|
|
20240306,185600,6263987650,36150,36150,36150,36150,0
|
|
20240306,185500,6263987650,36150,36150,36150,36150,0
|
|
20240306,185400,6263987650,36150,36150,36150,36150,0
|
|
20240306,185300,6263987650,36150,36150,36150,36150,0
|
|
20240306,185200,6263987650,36150,36150,36150,36150,0
|
|
20240306,185100,6263987650,36150,36150,36150,36150,0
|
|
20240306,185000,6263987650,36150,36150,36150,36150,0
|
|
20240306,184900,6263987650,36150,36150,36150,36150,0
|
|
20240306,184800,6263987650,36150,36150,36150,36150,0
|
|
20240306,184700,6263987650,36150,36150,36150,36150,0
|
|
20240306,184600,6263987650,36150,36150,36150,36150,0
|
|
20240306,184500,6263987650,36150,36150,36150,36150,0
|
|
20240306,184400,6263987650,36150,36150,36150,36150,0
|
|
20240306,184300,6263987650,36150,36150,36150,36150,0
|
|
20240306,184200,6263987650,36150,36150,36150,36150,0
|
|
20240306,184100,6263987650,36150,36150,36150,36150,0
|
|
20240306,184000,6263987650,36150,36150,36150,36150,0
|
|
20240306,183900,6263987650,36150,36150,36150,36150,0
|
|
20240306,183800,6263987650,36150,36150,36150,36150,0
|
|
20240306,183700,6263987650,36150,36150,36150,36150,0
|
|
20240306,183600,6263987650,36150,36150,36150,36150,0
|
|
20240306,183500,6263987650,36150,36150,36150,36150,0
|
|
20240306,183400,6263987650,36150,36150,36150,36150,0
|
|
20240306,183300,6263987650,36150,36150,36150,36150,0
|
|
20240306,183200,6263987650,36150,36150,36150,36150,0
|
|
20240306,183100,6263987650,36150,36150,36150,36150,0
|
|
20240306,183000,6263987650,36150,36150,36150,36150,0
|
|
20240306,182900,6263987650,36150,36150,36150,36150,0
|
|
20240306,182800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,182700,6263987650,36150,36150,36150,36150,0
|
|
20240306,182600,6263987650,36150,36150,36150,36150,0
|
|
20240306,182500,6263987650,36150,36150,36150,36150,0
|
|
20240306,182400,6263987650,36150,36150,36150,36150,0
|
|
20240306,182300,6263987650,36150,36150,36150,36150,0
|
|
20240306,182200,6263987650,36150,36150,36150,36150,0
|
|
20240306,182100,6263987650,36150,36150,36150,36150,0
|
|
20240306,182000,6263987650,36150,36150,36150,36150,0
|
|
20240306,181900,6263987650,36150,36150,36150,36150,0
|
|
20240306,181800,6263987650,36150,36150,36150,36150,0
|
|
20240306,181700,6263987650,36150,36150,36150,36150,0
|
|
20240306,181600,6263987650,36150,36150,36150,36150,0
|
|
20240306,181500,6263987650,36150,36150,36150,36150,0
|
|
20240306,181400,6263987650,36150,36150,36150,36150,0
|
|
20240306,181300,6263987650,36150,36150,36150,36150,0
|
|
20240306,181200,6263987650,36150,36150,36150,36150,0
|
|
20240306,181100,6263987650,36150,36150,36150,36150,0
|
|
20240306,181000,6263987650,36150,36150,36150,36150,0
|
|
20240306,180900,6263987650,36150,36150,36150,36150,0
|
|
20240306,180800,6263987650,36150,36150,36150,36150,0
|
|
20240306,180700,6263987650,36150,36150,36150,36150,0
|
|
20240306,180600,6263987650,36150,36150,36150,36150,0
|
|
20240306,180500,6263987650,36150,36150,36150,36150,0
|
|
20240306,180400,6263987650,36150,36150,36150,36150,0
|
|
20240306,180300,6263987650,36150,36150,36150,36150,0
|
|
20240306,180200,6263987650,36150,36150,36150,36150,0
|
|
20240306,180100,6263987650,36150,36150,36150,36150,0
|
|
20240306,180000,6263987650,36150,36150,36150,36150,0
|
|
20240306,175900,6263987650,36150,36150,36150,36150,0
|
|
20240306,175800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,175700,6263987650,36150,36150,36150,36150,0
|
|
20240306,175600,6263987650,36150,36150,36150,36150,0
|
|
20240306,175500,6263987650,36150,36150,36150,36150,0
|
|
20240306,175400,6263987650,36150,36150,36150,36150,0
|
|
20240306,175300,6263987650,36150,36150,36150,36150,0
|
|
20240306,175200,6263987650,36150,36150,36150,36150,0
|
|
20240306,175100,6263987650,36150,36150,36150,36150,0
|
|
20240306,175000,6263987650,36150,36150,36150,36150,0
|
|
20240306,174900,6263987650,36150,36150,36150,36150,0
|
|
20240306,174800,6263987650,36150,36150,36150,36150,0
|
|
20240306,174700,6263987650,36150,36150,36150,36150,0
|
|
20240306,174600,6263987650,36150,36150,36150,36150,0
|
|
20240306,174500,6263987650,36150,36150,36150,36150,0
|
|
20240306,174400,6263987650,36150,36150,36150,36150,0
|
|
20240306,174300,6263987650,36150,36150,36150,36150,0
|
|
20240306,174200,6263987650,36150,36150,36150,36150,0
|
|
20240306,174100,6263987650,36150,36150,36150,36150,0
|
|
20240306,174000,6263987650,36150,36150,36150,36150,0
|
|
20240306,173900,6263987650,36150,36150,36150,36150,0
|
|
20240306,173800,6263987650,36150,36150,36150,36150,0
|
|
20240306,173700,6263987650,36150,36150,36150,36150,0
|
|
20240306,173600,6263987650,36150,36150,36150,36150,0
|
|
20240306,173500,6263987650,36150,36150,36150,36150,0
|
|
20240306,173400,6263987650,36150,36150,36150,36150,0
|
|
20240306,173300,6263987650,36150,36150,36150,36150,0
|
|
20240306,173200,6263987650,36150,36150,36150,36150,0
|
|
20240306,173100,6263987650,36150,36150,36150,36150,0
|
|
20240306,173000,6263987650,36150,36150,36150,36150,0
|
|
20240306,172900,6263987650,36150,36150,36150,36150,0
|
|
20240306,172800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,172700,6263987650,36150,36150,36150,36150,0
|
|
20240306,172600,6263987650,36150,36150,36150,36150,0
|
|
20240306,172500,6263987650,36150,36150,36150,36150,0
|
|
20240306,172400,6263987650,36150,36150,36150,36150,0
|
|
20240306,172300,6263987650,36150,36150,36150,36150,0
|
|
20240306,172200,6263987650,36150,36150,36150,36150,0
|
|
20240306,172100,6263987650,36150,36150,36150,36150,0
|
|
20240306,172000,6263987650,36150,36150,36150,36150,0
|
|
20240306,171900,6263987650,36150,36150,36150,36150,0
|
|
20240306,171800,6263987650,36150,36150,36150,36150,0
|
|
20240306,171700,6263987650,36150,36150,36150,36150,0
|
|
20240306,171600,6263987650,36150,36150,36150,36150,0
|
|
20240306,171500,6263987650,36150,36150,36150,36150,0
|
|
20240306,171400,6263987650,36150,36150,36150,36150,0
|
|
20240306,171300,6263987650,36150,36150,36150,36150,0
|
|
20240306,171200,6263987650,36150,36150,36150,36150,0
|
|
20240306,171100,6263987650,36150,36150,36150,36150,0
|
|
20240306,171000,6263987650,36150,36150,36150,36150,0
|
|
20240306,170900,6263987650,36150,36150,36150,36150,0
|
|
20240306,170800,6263987650,36150,36150,36150,36150,0
|
|
20240306,170700,6263987650,36150,36150,36150,36150,0
|
|
20240306,170600,6263987650,36150,36150,36150,36150,0
|
|
20240306,170500,6263987650,36150,36150,36150,36150,0
|
|
20240306,170400,6263987650,36150,36150,36150,36150,0
|
|
20240306,170300,6263987650,36150,36150,36150,36150,0
|
|
20240306,170200,6263987650,36150,36150,36150,36150,0
|
|
20240306,170100,6263987650,36150,36150,36150,36150,0
|
|
20240306,170000,6263987650,36150,36150,36150,36150,0
|
|
20240306,165900,6263987650,36150,36150,36150,36150,0
|
|
20240306,165800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,165700,6263987650,36150,36150,36150,36150,0
|
|
20240306,165600,6263987650,36150,36150,36150,36150,0
|
|
20240306,165500,6263987650,36150,36150,36150,36150,0
|
|
20240306,165400,6263987650,36150,36150,36150,36150,0
|
|
20240306,165300,6263987650,36150,36150,36150,36150,0
|
|
20240306,165200,6263987650,36150,36150,36150,36150,0
|
|
20240306,165100,6263987650,36150,36150,36150,36150,0
|
|
20240306,165000,6263987650,36150,36150,36150,36150,0
|
|
20240306,164900,6263987650,36150,36150,36150,36150,0
|
|
20240306,164800,6263987650,36150,36150,36150,36150,0
|
|
20240306,164700,6263987650,36150,36150,36150,36150,0
|
|
20240306,164600,6263987650,36150,36150,36150,36150,0
|
|
20240306,164500,6263987650,36150,36150,36150,36150,0
|
|
20240306,164400,6263987650,36150,36150,36150,36150,0
|
|
20240306,164300,6263987650,36150,36150,36150,36150,0
|
|
20240306,164200,6263987650,36150,36150,36150,36150,0
|
|
20240306,164100,6263987650,36150,36150,36150,36150,0
|
|
20240306,164000,6263987650,36150,36150,36150,36150,0
|
|
20240306,163900,6263987650,36150,36150,36150,36150,0
|
|
20240306,163800,6263987650,36150,36150,36150,36150,0
|
|
20240306,163700,6263987650,36150,36150,36150,36150,0
|
|
20240306,163600,6263987650,36150,36150,36150,36150,0
|
|
20240306,163500,6263987650,36150,36150,36150,36150,0
|
|
20240306,163400,6263987650,36150,36150,36150,36150,0
|
|
20240306,163300,6263987650,36150,36150,36150,36150,0
|
|
20240306,163200,6263987650,36150,36150,36150,36150,0
|
|
20240306,163100,6263987650,36150,36150,36150,36150,0
|
|
20240306,163000,6263987650,36150,36150,36150,36150,0
|
|
20240306,162900,6263987650,36150,36150,36150,36150,0
|
|
20240306,162800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,162700,6263987650,36150,36150,36150,36150,0
|
|
20240306,162600,6263987650,36150,36150,36150,36150,0
|
|
20240306,162500,6263987650,36150,36150,36150,36150,0
|
|
20240306,162400,6263987650,36150,36150,36150,36150,0
|
|
20240306,162300,6263987650,36150,36150,36150,36150,0
|
|
20240306,162200,6263987650,36150,36150,36150,36150,0
|
|
20240306,162100,6263987650,36150,36150,36150,36150,0
|
|
20240306,162000,6263987650,36150,36150,36150,36150,0
|
|
20240306,161900,6263987650,36150,36150,36150,36150,0
|
|
20240306,161800,6263987650,36150,36150,36150,36150,0
|
|
20240306,161700,6263987650,36150,36150,36150,36150,0
|
|
20240306,161600,6263987650,36150,36150,36150,36150,0
|
|
20240306,161500,6263987650,36150,36150,36150,36150,0
|
|
20240306,161400,6263987650,36150,36150,36150,36150,0
|
|
20240306,161300,6263987650,36150,36150,36150,36150,0
|
|
20240306,161200,6263987650,36150,36150,36150,36150,0
|
|
20240306,161100,6263987650,36150,36150,36150,36150,0
|
|
20240306,161000,6263987650,36150,36150,36150,36150,0
|
|
20240306,160900,6263987650,36150,36150,36150,36150,0
|
|
20240306,160800,6263987650,36150,36150,36150,36150,0
|
|
20240306,160700,6263987650,36150,36150,36150,36150,0
|
|
20240306,160600,6263987650,36150,36150,36150,36150,0
|
|
20240306,160500,6263987650,36150,36150,36150,36150,0
|
|
20240306,160400,6263987650,36150,36150,36150,36150,0
|
|
20240306,160300,6263987650,36150,36150,36150,36150,0
|
|
20240306,160200,6263987650,36150,36150,36150,36150,0
|
|
20240306,160100,6263987650,36150,36150,36150,36150,0
|
|
20240306,160000,6263987650,36150,36150,36150,36150,0
|
|
20240306,155900,6263987650,36150,36150,36150,36150,0
|
|
20240306,155800,6263987650,36150,36150,36150,36150,4029
|
|
20240306,155700,6263987650,36150,36150,36150,36150,0
|
|
20240306,155600,6263987650,36150,36150,36150,36150,0
|
|
20240306,155500,6263987650,36150,36150,36150,36150,0
|
|
20240306,155400,6263987650,36150,36150,36150,36150,0
|
|
20240306,155300,6263987650,36150,36150,36150,36150,0
|
|
20240306,155200,6263987650,36150,36150,36150,36150,0
|
|
20240306,155100,6263987650,36150,36150,36150,36150,0
|
|
20240306,155000,6263987650,36150,36150,36150,36150,0
|
|
20240306,154900,6263987650,36150,36150,36150,36150,0
|
|
20240306,154800,6263987650,36150,36150,36150,36150,0
|
|
20240306,154700,6263987650,36150,36150,36150,36150,0
|
|
20240306,154600,6263987650,36150,36150,36150,36150,0
|
|
20240306,154500,6263987650,36150,36150,36150,36150,0
|
|
20240306,154400,6263987650,36150,36150,36150,36150,0
|
|
20240306,154300,6263987650,36150,36150,36150,36150,0
|
|
20240306,154200,6263987650,36150,36150,36150,36150,0
|
|
20240306,154100,6263987650,36150,36150,36150,36150,0
|
|
20240306,154000,6263987650,36150,36150,36150,36150,0
|
|
20240306,153900,6263987650,36150,36150,36150,36150,0
|
|
20240306,153800,6263987650,36150,36150,36150,36150,0
|
|
20240306,153700,6263987650,36150,36150,36150,36150,0
|
|
20240306,153600,6263987650,36150,36150,36150,36150,0
|
|
20240306,153500,6263987650,36150,36150,36150,36150,0
|
|
20240306,153400,6263987650,36150,36150,36150,36150,0
|
|
20240306,153300,6263987650,36150,36150,36150,36150,0
|
|
20240306,153200,6263987650,36150,36150,36150,36150,0
|
|
20240306,153100,6263987650,36150,36150,36150,36150,0
|
|
20240306,153000,6263987650,36150,36150,36150,36150,4029
|
|
20240306,152900,6118339300,36250,36250,36250,36250,0
|
|
20240306,152800,6118339300,36250,36250,36250,36250,0
|
|
20240306,152700,6118339300,36250,36250,36250,36250,0
|
|
20240306,152600,6118339300,36250,36250,36250,36250,0
|
|
20240306,152500,6118339300,36250,36250,36250,36250,0
|
|
20240306,152400,6118339300,36250,36250,36250,36250,0
|
|
20240306,152300,6118339300,36250,36250,36250,36250,0
|
|
20240306,152200,6118339300,36250,36250,36250,36250,0
|
|
20240306,152100,6118339300,36250,36250,36250,36250,0
|
|
20240306,152000,6118339300,36250,36250,36250,36250,0
|
|
20240306,151900,6118339300,36250,36200,36250,36200,653
|
|
20240306,151800,6094696500,36200,36150,36200,36100,806
|
|
20240306,151700,6065559150,36150,36100,36150,36050,1744
|
|
20240306,151600,6002570700,36100,36100,36100,36050,427
|
|
20240306,151500,5987166150,36100,36100,36150,36100,857
|
|
20240306,151400,5956224050,36150,36100,36150,36100,305
|
|
20240306,151300,5945203850,36100,36100,36150,36100,27
|
|
20240306,151200,5944228150,36150,36100,36150,36100,377
|
|
20240306,151100,5930603400,36100,36150,36200,36100,218
|
|
20240306,151000,5922722750,36150,36150,36200,36150,159
|
|
20240306,150900,5916974850,36150,36150,36150,36150,22
|
|
20240306,150800,5916179550,36200,36200,36200,36200,178
|
|
20240306,150700,5909735950,36200,36200,36200,36150,63
|
|
20240306,150600,5907455600,36200,36100,36200,36100,420
|
|
20240306,150500,5892278450,36100,36100,36100,36100,174
|
|
20240306,150400,5885997050,36100,36100,36100,36100,14
|
|
20240306,150300,5885491650,36100,36100,36100,36050,217
|
|
20240306,150200,5877659800,36100,36100,36150,36100,169
|
|
20240306,150100,5871558850,36100,36150,36150,36100,1836
|
|
20240306,150000,5805279150,36100,36200,36200,36100,450
|
|
20240306,145900,5789015250,36150,36200,36200,36150,89
|
|
20240306,145800,5785797600,36200,36150,36200,36150,222
|
|
20240306,145700,5777766400,36150,36150,36200,36150,159
|
|
20240306,145600,5772017200,36150,36200,36200,36150,318
|
|
20240306,145500,5760518300,36200,36200,36200,36200,139
|
|
20240306,145400,5755486500,36200,36200,36200,36150,50
|
|
20240306,145300,5753677650,36250,36200,36250,36200,24
|
|
20240306,145200,5752808700,36200,36200,36200,36150,138
|
|
20240306,145100,5747813250,36150,36150,36150,36150,33
|
|
20240306,145000,5746620300,36150,36150,36150,36150,18
|
|
20240306,144900,5745969600,36200,36150,36200,36150,151
|
|
20240306,144800,5740509600,36150,36150,36200,36150,37
|
|
20240306,144700,5739172000,36150,36200,36200,36150,159
|
|
20240306,144600,5733421850,36200,36150,36200,36150,57
|
|
20240306,144500,5731359750,36150,36150,36150,36150,74
|
|
20240306,144400,5728684650,36200,36150,36200,36100,638
|
|
20240306,144300,5705634600,36150,36150,36150,36150,272
|
|
20240306,144200,5695801800,36150,36100,36200,36100,473
|
|
20240306,144100,5678699150,36100,36200,36200,36100,718
|
|
20240306,144000,5652762350,36200,36200,36200,36150,753
|
|
20240306,143900,5625517600,36250,36200,36250,36150,491
|
|
20240306,143800,5607760400,36250,36200,36250,36150,889
|
|
20240306,143700,5575579650,36200,36250,36250,36200,78
|
|
20240306,143600,5572753850,36250,36300,36300,36250,717
|
|
20240306,143500,5546746700,36300,36300,36300,36300,6
|
|
20240306,143400,5546528900,36300,36300,36350,36300,246
|
|
20240306,143300,5537597750,36300,36350,36350,36300,100
|
|
20240306,143200,5533964000,36350,36300,36400,36300,103
|
|
20240306,143100,5530218800,36350,36300,36350,36300,292
|
|
20240306,143000,5519606700,36300,36300,36300,36300,18
|
|
20240306,142900,5518953300,36350,36350,36350,36300,92
|
|
20240306,142800,5515611750,36350,36300,36350,36300,129
|
|
20240306,142700,5510923850,36300,36300,36300,36300,70
|
|
20240306,142600,5508382850,36250,36350,36350,36250,127
|
|
20240306,142500,5503770750,36350,36300,36400,36300,64
|
|
20240306,142400,5501444600,36550,36300,36550,36250,1014
|
|
20240306,142300,5464504600,36300,36300,36350,36200,1663
|
|
20240306,142200,5404206600,36350,36300,36350,36300,62
|
|
20240306,142100,5401954550,36300,36300,36350,36300,301
|
|
20240306,142000,5391027850,36300,36350,36350,36300,141
|
|
20240306,141900,5385904500,36350,36300,36350,36300,41
|
|
20240306,141800,5384414850,36300,36350,36350,36300,351
|
|
20240306,141700,5371656100,36350,36300,36350,36300,54
|
|
20240306,141600,5369695350,36300,36300,36300,36300,68
|
|
20240306,141500,5367226950,36300,36300,36350,36300,102
|
|
20240306,141400,5363519350,36350,36300,36350,36300,51
|
|
20240306,141300,5361666700,36300,36250,36300,36250,286
|
|
20240306,141200,5351287700,36250,36300,36300,36250,219
|
|
20240306,141100,5343344650,36300,36300,36300,36250,603
|
|
20240306,141000,5321459850,36300,36350,36350,36300,859
|
|
20240306,140900,5290259050,36350,36350,36450,36350,466
|
|
20240306,140800,5273305250,36350,36350,36350,36300,127
|
|
20240306,140700,5268689500,36400,36350,36400,36350,107
|
|
20240306,140600,5264796150,36400,36350,36400,36350,1063
|
|
20240306,140500,5226142000,36400,36350,36400,36350,231
|
|
20240306,140400,5217734400,36400,36400,36450,36400,504
|
|
20240306,140300,5199388750,36400,36500,36500,36400,766
|
|
20240306,140200,5171466300,36500,36500,36600,36450,1333
|
|
20240306,140100,5122800400,36600,36450,36600,36350,3416
|
|
20240306,140000,4998213850,36450,36600,36600,36400,2594
|
|
20240306,135900,4903571700,36550,36450,36550,36400,4607
|
|
20240306,135800,4735426850,36400,36300,36400,36250,2293
|
|
20240306,135700,4652075250,36350,36200,36350,36200,3006
|
|
20240306,135600,4543056650,36200,36000,36250,35950,1773
|
|
20240306,135500,4478982350,36000,36000,36000,35950,321
|
|
20240306,135400,4467430250,36050,36050,36050,36000,94
|
|
20240306,135300,4464043200,36050,36000,36050,35950,188
|
|
20240306,135200,4457268950,36050,36000,36050,36000,71
|
|
20240306,135100,4454711300,35950,36000,36000,35950,230
|
|
20240306,135000,4446436400,35950,36000,36050,35950,79
|
|
20240306,134900,4443592650,36000,36000,36050,36000,248
|
|
20240306,134800,4434661050,36050,36000,36050,36000,76
|
|
20240306,134700,4431922900,36000,36000,36050,35950,89
|
|
20240306,134600,4428721300,36050,35950,36050,35950,143
|
|
20240306,134500,4423572500,36000,35950,36000,35850,80
|
|
20240306,134400,4420696800,35900,35950,36000,35900,184
|
|
20240306,134300,4414083150,35950,35950,36000,35950,95
|
|
20240306,134200,4410663450,36000,35950,36000,35900,195
|
|
20240306,134100,4403654750,35950,35950,35950,35850,503
|
|
20240306,134000,4385606600,36000,35950,36000,35950,128
|
|
20240306,133900,4381003850,35950,36000,36000,35950,49
|
|
20240306,133800,4379241150,36000,36050,36050,35900,271
|
|
20240306,133700,4369484950,36100,36050,36100,36050,48
|
|
20240306,133600,4367752300,36050,36000,36050,35950,811
|
|
20240306,133500,4338526000,36000,36000,36000,35950,85
|
|
20240306,133400,4335467450,35950,35950,36000,35900,88
|
|
20240306,133300,4332303600,35900,35900,35950,35850,506
|
|
20240306,133200,4314150000,35950,35950,36000,35950,145
|
|
20240306,133100,4308933250,36000,36050,36050,35950,56
|
|
20240306,133000,4306915700,35900,36050,36050,35900,502
|
|
20240306,132900,4288857100,36000,36050,36100,36000,113
|
|
20240306,132800,4284783150,36050,36100,36100,36050,81
|
|
20240306,132700,4281861500,36100,36000,36100,36000,101
|
|
20240306,132600,4278220400,36000,36100,36100,36000,200
|
|
20240306,132500,4271006900,36050,36000,36050,36000,13
|
|
20240306,132400,4270538400,36050,36050,36100,36050,247
|
|
20240306,132300,4261632050,36050,36000,36150,36000,114
|
|
20240306,132200,4257522950,36000,35950,36000,35950,304
|
|
20240306,132100,4246582500,35950,35950,36000,35950,613
|
|
20240306,132000,4224516450,35950,36000,36000,35950,82
|
|
20240306,131900,4221564550,35900,35950,36000,35900,160
|
|
20240306,131800,4215811100,35950,35950,36000,35950,140
|
|
20240306,131700,4210776500,35900,35900,35950,35900,77
|
|
20240306,131600,4208010500,35900,35850,35900,35800,342
|
|
20240306,131500,4195759850,35800,35850,35950,35800,194
|
|
20240306,131400,4188802000,35850,36000,36000,35850,273
|
|
20240306,131300,4179005000,35850,35950,36000,35850,472
|
|
20240306,131200,4162050100,35950,35950,36000,35950,417
|
|
20240306,131100,4147056200,36000,36050,36050,35950,274
|
|
20240306,131000,4137195850,36050,36050,36050,36000,85
|
|
20240306,130900,4134133050,36000,36000,36050,35950,186
|
|
20240306,130800,4127434450,36000,36000,36000,36000,487
|
|
20240306,130700,4109902450,36050,36000,36100,36000,121
|
|
20240306,130600,4105541750,36050,36100,36100,36050,765
|
|
20240306,130500,4077948350,36050,36100,36100,36050,122
|
|
20240306,130400,4073549000,36100,36100,36100,36050,154
|
|
20240306,130300,4067989650,36050,36050,36100,36050,560
|
|
20240306,130200,4047782650,36100,36150,36150,36100,1496
|
|
20240306,130100,3993776800,36150,36150,36150,36150,128
|
|
20240306,130000,3989149600,36150,36200,36200,36150,131
|
|
20240306,125900,3984412400,36150,36200,36200,36150,299
|
|
20240306,125800,3973592400,36150,36150,36200,36150,168
|
|
20240306,125700,3967512550,36150,36200,36250,36150,211
|
|
20240306,125600,3959876550,36250,36200,36300,36200,328
|
|
20240306,125500,3947987550,36200,36200,36300,36150,963
|
|
20240306,125400,3913097450,36200,36100,36200,36100,269
|
|
20240306,125300,3903375550,36100,36150,36250,36100,303
|
|
20240306,125200,3892416300,36150,36100,36200,36100,117
|
|
20240306,125100,3888188150,36150,36150,36150,36100,134
|
|
20240306,125000,3883346050,36100,36100,36150,36100,154
|
|
20240306,124900,3877783750,36100,36150,36150,36100,36
|
|
20240306,124800,3876483850,36150,36100,36150,36100,129
|
|
20240306,124700,3871823650,36100,36150,36150,36100,131
|
|
20240306,124600,3867093700,36100,36100,36200,36100,92
|
|
20240306,124500,3863771000,36100,36100,36200,36050,659
|
|
20240306,124400,3839938600,36100,36100,36150,36050,165
|
|
20240306,124300,3833986400,36100,36050,36100,36050,72
|
|
20240306,124200,3831389000,36100,36000,36150,36000,729
|
|
20240306,124100,3805083650,36000,36000,36050,35950,109
|
|
20240306,124000,3801159100,36050,36050,36050,35800,2299
|
|
20240306,123900,3718607150,36000,35950,36000,35950,123
|
|
20240306,123800,3714180600,36000,36000,36100,35950,178
|
|
20240306,123700,3707770850,36000,36000,36050,35950,102
|
|
20240306,123600,3704097850,36000,35950,36000,35900,117
|
|
20240306,123500,3699892250,36000,35950,36000,35900,228
|
|
20240306,123400,3691692150,35950,35950,36000,35900,278
|
|
20240306,123300,3681706300,35950,35950,36000,35950,129
|
|
20240306,123200,3677064700,36000,35900,36000,35900,135
|
|
20240306,123100,3672209350,35950,35950,36000,35950,171
|
|
20240306,123000,3666058850,35900,36000,36050,35800,288
|
|
20240306,122900,3655714900,35950,35950,35950,35900,38
|
|
20240306,122800,3654348950,35950,36000,36000,35900,654
|
|
20240306,122700,3630837900,36000,36000,36000,35950,96
|
|
20240306,122600,3627382650,36000,35900,36000,35850,183
|
|
20240306,122500,3620811150,36000,36000,36050,35850,161
|
|
20240306,122400,3615018700,36000,36000,36050,35950,123
|
|
20240306,122300,3610589300,36000,35950,36000,35950,121
|
|
20240306,122200,3606237350,36000,35900,36050,35900,136
|
|
20240306,122100,3601345100,36000,35900,36000,35900,131
|
|
20240306,122000,3596636500,35950,35850,36000,35850,113
|
|
20240306,121900,3592573550,35850,35850,35900,35800,133
|
|
20240306,121800,3587802900,35850,35950,35950,35850,126
|
|
20240306,121700,3583278000,35950,35950,36000,35800,463
|
|
20240306,121600,3566674200,35950,35950,35950,35850,110
|
|
20240306,121500,3562723100,35950,36050,36050,35900,1166
|
|
20240306,121400,3520821100,36100,36050,36100,36000,234
|
|
20240306,121300,3512389600,36050,36100,36100,36000,106
|
|
20240306,121200,3508567850,36050,36100,36100,36000,313
|
|
20240306,121100,3497281900,36100,36050,36100,36050,122
|
|
20240306,121000,3492881350,36050,36100,36150,36000,196
|
|
20240306,120900,3485811250,36050,36100,36150,36000,88
|
|
20240306,120800,3482639600,36100,36000,36100,36000,119
|
|
20240306,120700,3478345850,36050,36050,36100,36050,126
|
|
20240306,120600,3473800500,36050,36150,36150,36000,125
|
|
20240306,120500,3469295500,36150,36050,36150,36000,166
|
|
20240306,120400,3463308200,36050,36050,36100,36000,67
|
|
20240306,120300,3460891950,36050,36050,36100,36000,172
|
|
20240306,120200,3454693900,36100,36000,36100,36000,239
|
|
20240306,120100,3446075750,36000,36100,36150,36000,119
|
|
20240306,120000,3441784650,36100,36000,36150,36000,210
|
|
20240306,115900,3434209050,36000,36100,36150,36000,265
|
|
20240306,115800,3424657100,36150,36100,36150,36050,158
|
|
20240306,115700,3418954450,36050,36100,36150,36050,658
|
|
20240306,115600,3395213000,36100,36150,36150,36100,59
|
|
20240306,115500,3393080750,36100,36100,36150,36100,231
|
|
20240306,115400,3384740350,36100,36200,36200,36100,42
|
|
20240306,115300,3383221900,36200,36150,36200,36100,316
|
|
20240306,115200,3371803200,36150,36100,36200,36100,236
|
|
20240306,115100,3363274800,36150,36150,36150,36100,70
|
|
20240306,115000,3360746300,36100,36100,36150,36100,129
|
|
20240306,114900,3356088300,36100,36150,36150,36050,86
|
|
20240306,114800,3352983700,36150,36050,36150,36000,358
|
|
20240306,114700,3340076150,36050,36000,36050,36000,139
|
|
20240306,114600,3335069400,36000,36100,36100,36000,1339
|
|
20240306,114500,3286789600,36150,36100,36150,36100,66
|
|
20240306,114400,3284406550,36150,36150,36150,36050,146
|
|
20240306,114300,3279138150,36150,36150,36150,36100,106
|
|
20240306,114200,3275310450,36150,36100,36150,36050,916
|
|
20240306,114100,3242252550,36150,36200,36200,36100,628
|
|
20240306,114000,3219561900,36150,36150,36200,36100,108
|
|
20240306,113900,3215659100,36100,36150,36200,36100,35
|
|
20240306,113800,3214393650,36200,36150,36200,36100,56
|
|
20240306,113700,3212370200,36150,36200,36200,36100,359
|
|
20240306,113600,3199403100,36200,36150,36200,36150,690
|
|
20240306,113500,3174432750,36150,36150,36200,36100,259
|
|
20240306,113400,3165068500,36150,36300,36300,36100,206
|
|
20240306,113300,3157616800,36300,36250,36300,36250,859
|
|
20240306,113200,3126472550,36250,36200,36250,36150,1504
|
|
20240306,113100,3072006550,36200,36100,36200,36100,2916
|
|
20240306,113000,2966546150,36100,36100,36150,36000,369
|
|
20240306,112900,2953231350,36050,36050,36050,36000,46
|
|
20240306,112800,2951573550,36050,36050,36100,36000,363
|
|
20240306,112700,2938491850,36050,35950,36100,35950,266
|
|
20240306,112600,2928908900,36000,36000,36050,35950,312
|
|
20240306,112500,2917676650,36000,36000,36000,35950,150
|
|
20240306,112400,2912278750,35950,35950,36000,35950,116
|
|
20240306,112300,2908105400,36000,36000,36050,35950,739
|
|
20240306,112200,2881504200,36050,36000,36050,36000,222
|
|
20240306,112100,2873505100,36050,36050,36050,36000,141
|
|
20240306,112000,2868422600,36000,36100,36100,36000,646
|
|
20240306,111900,2845129350,36100,36100,36150,36050,248
|
|
20240306,111800,2836181000,36050,36100,36150,36050,194
|
|
20240306,111700,2829179750,36100,36150,36150,36050,1005
|
|
20240306,111600,2792908050,36150,36150,36200,36100,546
|
|
20240306,111500,2773171000,36100,36100,36200,36100,522
|
|
20240306,111400,2754304500,36150,36100,36150,36050,1232
|
|
20240306,111300,2709797950,36050,36050,36100,36000,245
|
|
20240306,111200,2700961950,36050,36000,36050,36000,377
|
|
20240306,111100,2687376350,36050,35950,36050,35950,140
|
|
20240306,111000,2682332700,35900,35950,36000,35900,76
|
|
20240306,110900,2679600450,35950,35950,35950,35900,150
|
|
20240306,110800,2674210150,35950,35950,36000,35900,168
|
|
20240306,110700,2668171450,35900,35950,35950,35850,109
|
|
20240306,110600,2664258750,35900,35850,35900,35800,185
|
|
20240306,110500,2657627600,35850,35850,35850,35800,242
|
|
20240306,110400,2648962400,35850,35850,35850,35800,62
|
|
20240306,110300,2646740750,35850,35900,35900,35800,249
|
|
20240306,110200,2637819600,35900,35900,35900,35850,88
|
|
20240306,110100,2634662800,35900,35900,35950,35850,127
|
|
20240306,110000,2630103450,35900,35950,35950,35850,137
|
|
20240306,105900,2625180650,35950,36050,36050,35950,435
|
|
20240306,105800,2609539350,36000,35950,36050,35950,87
|
|
20240306,105700,2606410350,36000,36000,36050,35950,161
|
|
20240306,105600,2600613400,36050,36050,36050,36000,69
|
|
20240306,105500,2598128500,36000,35950,36100,35950,206
|
|
20240306,105400,2590702550,36000,35900,36000,35900,124
|
|
20240306,105300,2586248200,35950,36000,36050,35900,252
|
|
20240306,105200,2577178800,36000,35950,36050,35950,371
|
|
20240306,105100,2563826700,35900,35950,35950,35800,165
|
|
20240306,105000,2557910850,35950,36000,36050,35750,672
|
|
20240306,104900,2533774750,36050,36050,36100,36050,208
|
|
20240306,104800,2526275200,36100,36050,36100,36050,88
|
|
20240306,104700,2523099550,36050,36050,36050,36000,283
|
|
20240306,104600,2512901400,36050,36100,36100,36050,424
|
|
20240306,104500,2497611800,36150,36100,36150,36100,1210
|
|
20240306,104400,2453897100,36150,36050,36150,36050,742
|
|
20240306,104300,2427102700,36050,36050,36100,36050,3055
|
|
20240306,104200,2316871900,36000,35850,36000,35800,2007
|
|
20240306,104100,2244735350,35900,35850,35900,35750,1023
|
|
20240306,104000,2208077850,35850,35750,35850,35700,567
|
|
20240306,103900,2187787700,35800,35750,35800,35750,128
|
|
20240306,103800,2183207750,35750,35800,35800,35700,153
|
|
20240306,103700,2177738600,35750,35700,35750,35700,409
|
|
20240306,103600,2163128450,35750,35750,35750,35700,237
|
|
20240306,103500,2154664050,35750,35700,35800,35700,470
|
|
20240306,103400,2137867650,35650,35700,35750,35650,660
|
|
20240306,103300,2114307250,35750,35650,35750,35650,1312
|
|
20240306,103200,2067475800,35650,35600,35700,35600,333
|
|
20240306,103100,2055608700,35500,35450,35600,35450,687
|
|
20240306,103000,2031175000,35450,35500,35550,35400,337
|
|
20240306,102900,2019210250,35500,35400,35500,35400,1018
|
|
20240306,102800,1983130100,35400,35350,35450,35300,116
|
|
20240306,102700,1979030400,35350,35350,35400,35350,475
|
|
20240306,102600,1962217700,35300,35350,35400,35300,293
|
|
20240306,102500,1951863500,35350,35400,35400,35300,388
|
|
20240306,102400,1938149050,35350,35350,35400,35300,324
|
|
20240306,102300,1926693100,35400,35300,35400,35300,455
|
|
20240306,102200,1910597200,35300,35300,35400,35300,189
|
|
20240306,102100,1903920950,35350,35350,35400,35300,1385
|
|
20240306,102000,1855013050,35350,35300,35350,35300,223
|
|
20240306,101900,1847135850,35300,35400,35450,35300,3582
|
|
20240306,101800,1720527450,35450,35500,35500,35400,166
|
|
20240306,101700,1714646150,35500,35400,35500,35400,56
|
|
20240306,101600,1712660100,35400,35400,35450,35400,228
|
|
20240306,101500,1704583200,35400,35350,35400,35350,428
|
|
20240306,101400,1689440350,35400,35300,35450,35300,151
|
|
20240306,101300,1684100700,35300,35450,35500,35300,4595
|
|
20240306,101200,1521519300,35500,35400,35500,35400,208
|
|
20240306,101100,1514141950,35450,35450,35450,35400,559
|
|
20240306,101000,1494344400,35450,35500,35550,35400,3366
|
|
20240306,100900,1374969000,35500,35500,35550,35500,1372
|
|
20240306,100800,1326261750,35500,35600,35600,35500,561
|
|
20240306,100700,1306327850,35600,35550,35600,35550,183
|
|
20240306,100600,1299821750,35550,35550,35550,35500,1195
|
|
20240306,100500,1257387250,35550,35500,35550,35500,335
|
|
20240306,100400,1245481350,35500,35500,35550,35500,377
|
|
20240306,100300,1232092850,35500,35550,35600,35500,1501
|
|
20240306,100200,1178736050,35550,35600,35600,35550,287
|
|
20240306,100100,1168530350,35600,35550,35600,35550,76
|
|
20240306,100000,1165828350,35550,35550,35550,35500,248
|
|
20240306,095900,1157013500,35500,35550,35600,35500,1050
|
|
20240306,095800,1119692150,35550,35600,35600,35550,1046
|
|
20240306,095700,1082496500,35600,35600,35600,35550,60
|
|
20240306,095600,1080362100,35600,35650,35650,35600,184
|
|
20240306,095500,1073811650,35650,35600,35650,35600,70
|
|
20240306,095400,1071319400,35600,35600,35600,35600,30
|
|
20240306,095300,1070251400,35600,35600,35600,35550,274
|
|
20240306,095200,1060505750,35600,35600,35650,35550,460
|
|
20240306,095100,1044126750,35600,35650,35650,35600,68
|
|
20240306,095000,1041702600,35600,35500,35700,35500,370
|
|
20240306,094900,1028527600,35500,35600,35600,35500,1774
|
|
20240306,094800,965459550,35600,35600,35600,35600,30
|
|
20240306,094700,964391550,35600,35800,35800,35450,8702
|
|
20240306,094600,654468200,35800,35850,35850,35750,874
|
|
20240306,094500,623169500,35850,35800,35850,35800,120
|
|
20240306,094400,618872800,35800,35800,35850,35800,170
|
|
20240306,094300,612786600,35850,35850,35900,35800,320
|
|
20240306,094200,601314600,35900,35900,36000,35850,259
|
|
20240306,094100,592008450,35900,35900,35950,35900,47
|
|
20240306,094000,590321100,35950,36000,36000,35900,1052
|
|
20240306,093900,552518250,36000,36050,36050,35950,14
|
|
20240306,093800,552014750,36050,35950,36050,35950,106
|
|
20240306,093700,548203950,36000,35950,36000,35950,87
|
|
20240306,093600,545075150,36000,36000,36050,36000,341
|
|
20240306,093500,532792100,36000,36050,36050,36000,209
|
|
20240306,093400,525267850,36050,35900,36100,35900,198
|
|
20240306,093300,518139750,35900,35950,36000,35900,67
|
|
20240306,093200,515732400,35950,35950,35950,35900,73
|
|
20240306,093100,513108600,35950,35900,35950,35900,20
|
|
20240306,093000,512390350,35900,36050,36050,35900,393
|
|
20240306,092900,498261250,36050,35950,36050,35950,135
|
|
20240306,092800,493402200,35950,35950,35950,35950,445
|
|
20240306,092700,477404450,35950,35850,36050,35850,596
|
|
20240306,092600,456002700,35850,35850,35850,35800,55
|
|
20240306,092500,454031700,35850,35800,35850,35800,9
|
|
20240306,092400,453709150,35800,35900,35900,35800,100
|
|
20240306,092300,450128300,35850,35850,35900,35850,1132
|
|
20240306,092200,409490250,35800,35800,35850,35800,144
|
|
20240306,092100,404334850,35800,35800,35850,35800,37
|
|
20240306,092000,403010000,35800,35800,35800,35800,128
|
|
20240306,091900,398427600,35800,35750,35800,35750,117
|
|
20240306,091800,394244150,35750,35750,35800,35750,278
|
|
20240306,091700,384300650,35750,35750,35800,35750,203
|
|
20240306,091600,377035400,35750,35800,35900,35750,691
|
|
20240306,091500,352326450,35800,35800,35850,35800,160
|
|
20240306,091400,346597950,35850,35850,35850,35800,114
|
|
20240306,091300,342512300,35800,35800,35800,35800,20
|
|
20240306,091200,341796300,35800,35850,35850,35800,5
|
|
20240306,091100,341617250,35750,35750,35750,35750,300
|
|
20240306,091000,330892250,35750,35850,35850,35750,432
|
|
20240306,090900,315445250,35750,35900,35900,35750,529
|
|
20240306,090800,296526750,35800,35800,35800,35750,600
|
|
20240306,090700,275048350,35800,36100,36100,35800,2881
|
|
20240306,090600,171655900,35950,36050,36050,35950,16
|
|
20240306,090500,171080300,35950,36000,36100,35950,131
|
|
20240306,090400,166364200,36100,36100,36100,35950,57
|
|
20240306,090300,164311950,36100,36000,36100,35950,145
|
|
20240306,090200,159095350,36100,36000,36100,36000,241
|
|
20240306,090100,150411950,36150,36050,36200,35900,549
|
|
20240306,090000,130662000,36000,36100,36250,36000,3599
|