719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,205600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,205500,6229904850,33950,33950,33950,33950,0
|
|
20240308,205400,6229904850,33950,33950,33950,33950,0
|
|
20240308,205300,6229904850,33950,33950,33950,33950,0
|
|
20240308,205200,6229904850,33950,33950,33950,33950,0
|
|
20240308,205100,6229904850,33950,33950,33950,33950,0
|
|
20240308,205000,6229904850,33950,33950,33950,33950,0
|
|
20240308,204900,6229904850,33950,33950,33950,33950,0
|
|
20240308,204800,6229904850,33950,33950,33950,33950,0
|
|
20240308,204700,6229904850,33950,33950,33950,33950,0
|
|
20240308,204600,6229904850,33950,33950,33950,33950,0
|
|
20240308,204500,6229904850,33950,33950,33950,33950,0
|
|
20240308,204400,6229904850,33950,33950,33950,33950,0
|
|
20240308,204300,6229904850,33950,33950,33950,33950,0
|
|
20240308,204200,6229904850,33950,33950,33950,33950,0
|
|
20240308,204100,6229904850,33950,33950,33950,33950,0
|
|
20240308,204000,6229904850,33950,33950,33950,33950,0
|
|
20240308,203900,6229904850,33950,33950,33950,33950,0
|
|
20240308,203800,6229904850,33950,33950,33950,33950,0
|
|
20240308,203700,6229904850,33950,33950,33950,33950,0
|
|
20240308,203600,6229904850,33950,33950,33950,33950,0
|
|
20240308,203500,6229904850,33950,33950,33950,33950,0
|
|
20240308,203400,6229904850,33950,33950,33950,33950,0
|
|
20240308,203300,6229904850,33950,33950,33950,33950,0
|
|
20240308,203200,6229904850,33950,33950,33950,33950,0
|
|
20240308,203100,6229904850,33950,33950,33950,33950,0
|
|
20240308,203000,6229904850,33950,33950,33950,33950,0
|
|
20240308,202900,6229904850,33950,33950,33950,33950,0
|
|
20240308,202800,6229904850,33950,33950,33950,33950,0
|
|
20240308,202700,6229904850,33950,33950,33950,33950,0
|
|
20240308,202600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,202500,6229904850,33950,33950,33950,33950,0
|
|
20240308,202400,6229904850,33950,33950,33950,33950,0
|
|
20240308,202300,6229904850,33950,33950,33950,33950,0
|
|
20240308,202200,6229904850,33950,33950,33950,33950,0
|
|
20240308,202100,6229904850,33950,33950,33950,33950,0
|
|
20240308,202000,6229904850,33950,33950,33950,33950,0
|
|
20240308,201900,6229904850,33950,33950,33950,33950,0
|
|
20240308,201800,6229904850,33950,33950,33950,33950,0
|
|
20240308,201700,6229904850,33950,33950,33950,33950,0
|
|
20240308,201600,6229904850,33950,33950,33950,33950,0
|
|
20240308,201500,6229904850,33950,33950,33950,33950,0
|
|
20240308,201400,6229904850,33950,33950,33950,33950,0
|
|
20240308,201300,6229904850,33950,33950,33950,33950,0
|
|
20240308,201200,6229904850,33950,33950,33950,33950,0
|
|
20240308,201100,6229904850,33950,33950,33950,33950,0
|
|
20240308,201000,6229904850,33950,33950,33950,33950,0
|
|
20240308,200900,6229904850,33950,33950,33950,33950,0
|
|
20240308,200800,6229904850,33950,33950,33950,33950,0
|
|
20240308,200700,6229904850,33950,33950,33950,33950,0
|
|
20240308,200600,6229904850,33950,33950,33950,33950,0
|
|
20240308,200500,6229904850,33950,33950,33950,33950,0
|
|
20240308,200400,6229904850,33950,33950,33950,33950,0
|
|
20240308,200300,6229904850,33950,33950,33950,33950,0
|
|
20240308,200200,6229904850,33950,33950,33950,33950,0
|
|
20240308,200100,6229904850,33950,33950,33950,33950,0
|
|
20240308,200000,6229904850,33950,33950,33950,33950,0
|
|
20240308,195900,6229904850,33950,33950,33950,33950,0
|
|
20240308,195800,6229904850,33950,33950,33950,33950,0
|
|
20240308,195700,6229904850,33950,33950,33950,33950,0
|
|
20240308,195600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,195500,6229904850,33950,33950,33950,33950,0
|
|
20240308,195400,6229904850,33950,33950,33950,33950,0
|
|
20240308,195300,6229904850,33950,33950,33950,33950,0
|
|
20240308,195200,6229904850,33950,33950,33950,33950,0
|
|
20240308,195100,6229904850,33950,33950,33950,33950,0
|
|
20240308,195000,6229904850,33950,33950,33950,33950,0
|
|
20240308,194900,6229904850,33950,33950,33950,33950,0
|
|
20240308,194800,6229904850,33950,33950,33950,33950,0
|
|
20240308,194700,6229904850,33950,33950,33950,33950,0
|
|
20240308,194600,6229904850,33950,33950,33950,33950,0
|
|
20240308,194500,6229904850,33950,33950,33950,33950,0
|
|
20240308,194400,6229904850,33950,33950,33950,33950,0
|
|
20240308,194300,6229904850,33950,33950,33950,33950,0
|
|
20240308,194200,6229904850,33950,33950,33950,33950,0
|
|
20240308,194100,6229904850,33950,33950,33950,33950,0
|
|
20240308,194000,6229904850,33950,33950,33950,33950,0
|
|
20240308,193900,6229904850,33950,33950,33950,33950,0
|
|
20240308,193800,6229904850,33950,33950,33950,33950,0
|
|
20240308,193700,6229904850,33950,33950,33950,33950,0
|
|
20240308,193600,6229904850,33950,33950,33950,33950,0
|
|
20240308,193500,6229904850,33950,33950,33950,33950,0
|
|
20240308,193400,6229904850,33950,33950,33950,33950,0
|
|
20240308,193300,6229904850,33950,33950,33950,33950,0
|
|
20240308,193200,6229904850,33950,33950,33950,33950,0
|
|
20240308,193100,6229904850,33950,33950,33950,33950,0
|
|
20240308,193000,6229904850,33950,33950,33950,33950,0
|
|
20240308,192900,6229904850,33950,33950,33950,33950,0
|
|
20240308,192800,6229904850,33950,33950,33950,33950,0
|
|
20240308,192700,6229904850,33950,33950,33950,33950,0
|
|
20240308,192600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,192500,6229904850,33950,33950,33950,33950,0
|
|
20240308,192400,6229904850,33950,33950,33950,33950,0
|
|
20240308,192300,6229904850,33950,33950,33950,33950,0
|
|
20240308,192200,6229904850,33950,33950,33950,33950,0
|
|
20240308,192100,6229904850,33950,33950,33950,33950,0
|
|
20240308,192000,6229904850,33950,33950,33950,33950,0
|
|
20240308,191900,6229904850,33950,33950,33950,33950,0
|
|
20240308,191800,6229904850,33950,33950,33950,33950,0
|
|
20240308,191700,6229904850,33950,33950,33950,33950,0
|
|
20240308,191600,6229904850,33950,33950,33950,33950,0
|
|
20240308,191500,6229904850,33950,33950,33950,33950,0
|
|
20240308,191400,6229904850,33950,33950,33950,33950,0
|
|
20240308,191300,6229904850,33950,33950,33950,33950,0
|
|
20240308,191200,6229904850,33950,33950,33950,33950,0
|
|
20240308,191100,6229904850,33950,33950,33950,33950,0
|
|
20240308,191000,6229904850,33950,33950,33950,33950,0
|
|
20240308,190900,6229904850,33950,33950,33950,33950,0
|
|
20240308,190800,6229904850,33950,33950,33950,33950,0
|
|
20240308,190700,6229904850,33950,33950,33950,33950,0
|
|
20240308,190600,6229904850,33950,33950,33950,33950,0
|
|
20240308,190500,6229904850,33950,33950,33950,33950,0
|
|
20240308,190400,6229904850,33950,33950,33950,33950,0
|
|
20240308,190300,6229904850,33950,33950,33950,33950,0
|
|
20240308,190200,6229904850,33950,33950,33950,33950,0
|
|
20240308,190100,6229904850,33950,33950,33950,33950,0
|
|
20240308,190000,6229904850,33950,33950,33950,33950,0
|
|
20240308,185900,6229904850,33950,33950,33950,33950,0
|
|
20240308,185800,6229904850,33950,33950,33950,33950,0
|
|
20240308,185700,6229904850,33950,33950,33950,33950,0
|
|
20240308,185600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,185500,6229904850,33950,33950,33950,33950,0
|
|
20240308,185400,6229904850,33950,33950,33950,33950,0
|
|
20240308,185300,6229904850,33950,33950,33950,33950,0
|
|
20240308,185200,6229904850,33950,33950,33950,33950,0
|
|
20240308,185100,6229904850,33950,33950,33950,33950,0
|
|
20240308,185000,6229904850,33950,33950,33950,33950,0
|
|
20240308,184900,6229904850,33950,33950,33950,33950,0
|
|
20240308,184800,6229904850,33950,33950,33950,33950,0
|
|
20240308,184700,6229904850,33950,33950,33950,33950,0
|
|
20240308,184600,6229904850,33950,33950,33950,33950,0
|
|
20240308,184500,6229904850,33950,33950,33950,33950,0
|
|
20240308,184400,6229904850,33950,33950,33950,33950,0
|
|
20240308,184300,6229904850,33950,33950,33950,33950,0
|
|
20240308,184200,6229904850,33950,33950,33950,33950,0
|
|
20240308,184100,6229904850,33950,33950,33950,33950,0
|
|
20240308,184000,6229904850,33950,33950,33950,33950,0
|
|
20240308,183900,6229904850,33950,33950,33950,33950,0
|
|
20240308,183800,6229904850,33950,33950,33950,33950,0
|
|
20240308,183700,6229904850,33950,33950,33950,33950,0
|
|
20240308,183600,6229904850,33950,33950,33950,33950,0
|
|
20240308,183500,6229904850,33950,33950,33950,33950,0
|
|
20240308,183400,6229904850,33950,33950,33950,33950,0
|
|
20240308,183300,6229904850,33950,33950,33950,33950,0
|
|
20240308,183200,6229904850,33950,33950,33950,33950,0
|
|
20240308,183100,6229904850,33950,33950,33950,33950,0
|
|
20240308,183000,6229904850,33950,33950,33950,33950,0
|
|
20240308,182900,6229904850,33950,33950,33950,33950,0
|
|
20240308,182800,6229904850,33950,33950,33950,33950,0
|
|
20240308,182700,6229904850,33950,33950,33950,33950,0
|
|
20240308,182600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,182500,6229904850,33950,33950,33950,33950,0
|
|
20240308,182400,6229904850,33950,33950,33950,33950,0
|
|
20240308,182300,6229904850,33950,33950,33950,33950,0
|
|
20240308,182200,6229904850,33950,33950,33950,33950,0
|
|
20240308,182100,6229904850,33950,33950,33950,33950,0
|
|
20240308,182000,6229904850,33950,33950,33950,33950,0
|
|
20240308,181900,6229904850,33950,33950,33950,33950,0
|
|
20240308,181800,6229904850,33950,33950,33950,33950,0
|
|
20240308,181700,6229904850,33950,33950,33950,33950,0
|
|
20240308,181600,6229904850,33950,33950,33950,33950,0
|
|
20240308,181500,6229904850,33950,33950,33950,33950,0
|
|
20240308,181400,6229904850,33950,33950,33950,33950,0
|
|
20240308,181300,6229904850,33950,33950,33950,33950,0
|
|
20240308,181200,6229904850,33950,33950,33950,33950,0
|
|
20240308,181100,6229904850,33950,33950,33950,33950,0
|
|
20240308,181000,6229904850,33950,33950,33950,33950,0
|
|
20240308,180900,6229904850,33950,33950,33950,33950,0
|
|
20240308,180800,6229904850,33950,33950,33950,33950,0
|
|
20240308,180700,6229904850,33950,33950,33950,33950,0
|
|
20240308,180600,6229904850,33950,33950,33950,33950,0
|
|
20240308,180500,6229904850,33950,33950,33950,33950,0
|
|
20240308,180400,6229904850,33950,33950,33950,33950,0
|
|
20240308,180300,6229904850,33950,33950,33950,33950,0
|
|
20240308,180200,6229904850,33950,33950,33950,33950,0
|
|
20240308,180100,6229904850,33950,33950,33950,33950,0
|
|
20240308,180000,6229904850,33950,33950,33950,33950,0
|
|
20240308,175900,6229904850,33950,33950,33950,33950,0
|
|
20240308,175800,6229904850,33950,33950,33950,33950,0
|
|
20240308,175700,6229904850,33950,33950,33950,33950,0
|
|
20240308,175600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,175500,6229904850,33950,33950,33950,33950,0
|
|
20240308,175400,6229904850,33950,33950,33950,33950,0
|
|
20240308,175300,6229904850,33950,33950,33950,33950,0
|
|
20240308,175200,6229904850,33950,33950,33950,33950,0
|
|
20240308,175100,6229904850,33950,33950,33950,33950,0
|
|
20240308,175000,6229904850,33950,33950,33950,33950,0
|
|
20240308,174900,6229904850,33950,33950,33950,33950,0
|
|
20240308,174800,6229904850,33950,33950,33950,33950,0
|
|
20240308,174700,6229904850,33950,33950,33950,33950,0
|
|
20240308,174600,6229904850,33950,33950,33950,33950,0
|
|
20240308,174500,6229904850,33950,33950,33950,33950,0
|
|
20240308,174400,6229904850,33950,33950,33950,33950,0
|
|
20240308,174300,6229904850,33950,33950,33950,33950,0
|
|
20240308,174200,6229904850,33950,33950,33950,33950,0
|
|
20240308,174100,6229904850,33950,33950,33950,33950,0
|
|
20240308,174000,6229904850,33950,33950,33950,33950,0
|
|
20240308,173900,6229904850,33950,33950,33950,33950,0
|
|
20240308,173800,6229904850,33950,33950,33950,33950,0
|
|
20240308,173700,6229904850,33950,33950,33950,33950,0
|
|
20240308,173600,6229904850,33950,33950,33950,33950,0
|
|
20240308,173500,6229904850,33950,33950,33950,33950,0
|
|
20240308,173400,6229904850,33950,33950,33950,33950,0
|
|
20240308,173300,6229904850,33950,33950,33950,33950,0
|
|
20240308,173200,6229904850,33950,33950,33950,33950,0
|
|
20240308,173100,6229904850,33950,33950,33950,33950,0
|
|
20240308,173000,6229904850,33950,33950,33950,33950,0
|
|
20240308,172900,6229904850,33950,33950,33950,33950,0
|
|
20240308,172800,6229904850,33950,33950,33950,33950,0
|
|
20240308,172700,6229904850,33950,33950,33950,33950,0
|
|
20240308,172600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,172500,6229904850,33950,33950,33950,33950,0
|
|
20240308,172400,6229904850,33950,33950,33950,33950,0
|
|
20240308,172300,6229904850,33950,33950,33950,33950,0
|
|
20240308,172200,6229904850,33950,33950,33950,33950,0
|
|
20240308,172100,6229904850,33950,33950,33950,33950,0
|
|
20240308,172000,6229904850,33950,33950,33950,33950,0
|
|
20240308,171900,6229904850,33950,33950,33950,33950,0
|
|
20240308,171800,6229904850,33950,33950,33950,33950,0
|
|
20240308,171700,6229904850,33950,33950,33950,33950,0
|
|
20240308,171600,6229904850,33950,33950,33950,33950,0
|
|
20240308,171500,6229904850,33950,33950,33950,33950,0
|
|
20240308,171400,6229904850,33950,33950,33950,33950,0
|
|
20240308,171300,6229904850,33950,33950,33950,33950,0
|
|
20240308,171200,6229904850,33950,33950,33950,33950,0
|
|
20240308,171100,6229904850,33950,33950,33950,33950,0
|
|
20240308,171000,6229904850,33950,33950,33950,33950,0
|
|
20240308,170900,6229904850,33950,33950,33950,33950,0
|
|
20240308,170800,6229904850,33950,33950,33950,33950,0
|
|
20240308,170700,6229904850,33950,33950,33950,33950,0
|
|
20240308,170600,6229904850,33950,33950,33950,33950,0
|
|
20240308,170500,6229904850,33950,33950,33950,33950,0
|
|
20240308,170400,6229904850,33950,33950,33950,33950,0
|
|
20240308,170300,6229904850,33950,33950,33950,33950,0
|
|
20240308,170200,6229904850,33950,33950,33950,33950,0
|
|
20240308,170100,6229904850,33950,33950,33950,33950,0
|
|
20240308,170000,6229904850,33950,33950,33950,33950,0
|
|
20240308,165900,6229904850,33950,33950,33950,33950,0
|
|
20240308,165800,6229904850,33950,33950,33950,33950,0
|
|
20240308,165700,6229904850,33950,33950,33950,33950,0
|
|
20240308,165600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,165500,6229904850,33950,33950,33950,33950,0
|
|
20240308,165400,6229904850,33950,33950,33950,33950,0
|
|
20240308,165300,6229904850,33950,33950,33950,33950,0
|
|
20240308,165200,6229904850,33950,33950,33950,33950,0
|
|
20240308,165100,6229904850,33950,33950,33950,33950,0
|
|
20240308,165000,6229904850,33950,33950,33950,33950,0
|
|
20240308,164900,6229904850,33950,33950,33950,33950,0
|
|
20240308,164800,6229904850,33950,33950,33950,33950,0
|
|
20240308,164700,6229904850,33950,33950,33950,33950,0
|
|
20240308,164600,6229904850,33950,33950,33950,33950,0
|
|
20240308,164500,6229904850,33950,33950,33950,33950,0
|
|
20240308,164400,6229904850,33950,33950,33950,33950,0
|
|
20240308,164300,6229904850,33950,33950,33950,33950,0
|
|
20240308,164200,6229904850,33950,33950,33950,33950,0
|
|
20240308,164100,6229904850,33950,33950,33950,33950,0
|
|
20240308,164000,6229904850,33950,33950,33950,33950,0
|
|
20240308,163900,6229904850,33950,33950,33950,33950,0
|
|
20240308,163800,6229904850,33950,33950,33950,33950,0
|
|
20240308,163700,6229904850,33950,33950,33950,33950,0
|
|
20240308,163600,6229904850,33950,33950,33950,33950,0
|
|
20240308,163500,6229904850,33950,33950,33950,33950,0
|
|
20240308,163400,6229904850,33950,33950,33950,33950,0
|
|
20240308,163300,6229904850,33950,33950,33950,33950,0
|
|
20240308,163200,6229904850,33950,33950,33950,33950,0
|
|
20240308,163100,6229904850,33950,33950,33950,33950,0
|
|
20240308,163000,6229904850,33950,33950,33950,33950,0
|
|
20240308,162900,6229904850,33950,33950,33950,33950,0
|
|
20240308,162800,6229904850,33950,33950,33950,33950,0
|
|
20240308,162700,6229904850,33950,33950,33950,33950,0
|
|
20240308,162600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,162500,6229904850,33950,33950,33950,33950,0
|
|
20240308,162400,6229904850,33950,33950,33950,33950,0
|
|
20240308,162300,6229904850,33950,33950,33950,33950,0
|
|
20240308,162200,6229904850,33950,33950,33950,33950,0
|
|
20240308,162100,6229904850,33950,33950,33950,33950,0
|
|
20240308,162000,6229904850,33950,33950,33950,33950,0
|
|
20240308,161900,6229904850,33950,33950,33950,33950,0
|
|
20240308,161800,6229904850,33950,33950,33950,33950,0
|
|
20240308,161700,6229904850,33950,33950,33950,33950,0
|
|
20240308,161600,6229904850,33950,33950,33950,33950,0
|
|
20240308,161500,6229904850,33950,33950,33950,33950,0
|
|
20240308,161400,6229904850,33950,33950,33950,33950,0
|
|
20240308,161300,6229904850,33950,33950,33950,33950,0
|
|
20240308,161200,6229904850,33950,33950,33950,33950,0
|
|
20240308,161100,6229904850,33950,33950,33950,33950,0
|
|
20240308,161000,6229904850,33950,33950,33950,33950,0
|
|
20240308,160900,6229904850,33950,33950,33950,33950,0
|
|
20240308,160800,6229904850,33950,33950,33950,33950,0
|
|
20240308,160700,6229904850,33950,33950,33950,33950,0
|
|
20240308,160600,6229904850,33950,33950,33950,33950,0
|
|
20240308,160500,6229904850,33950,33950,33950,33950,0
|
|
20240308,160400,6229904850,33950,33950,33950,33950,0
|
|
20240308,160300,6229904850,33950,33950,33950,33950,0
|
|
20240308,160200,6229904850,33950,33950,33950,33950,0
|
|
20240308,160100,6229904850,33950,33950,33950,33950,0
|
|
20240308,160000,6229904850,33950,33950,33950,33950,0
|
|
20240308,155900,6229904850,33950,33950,33950,33950,0
|
|
20240308,155800,6229904850,33950,33950,33950,33950,0
|
|
20240308,155700,6229904850,33950,33950,33950,33950,0
|
|
20240308,155600,6229904850,33950,33950,33950,33950,7247
|
|
20240308,155500,6229904850,33950,33950,33950,33950,0
|
|
20240308,155400,6229904850,33950,33950,33950,33950,0
|
|
20240308,155300,6229904850,33950,33950,33950,33950,0
|
|
20240308,155200,6229904850,33950,33950,33950,33950,0
|
|
20240308,155100,6229904850,33950,33950,33950,33950,0
|
|
20240308,155000,6229904850,33950,33950,33950,33950,0
|
|
20240308,154900,6229904850,33950,33950,33950,33950,0
|
|
20240308,154800,6229904850,33950,33950,33950,33950,0
|
|
20240308,154700,6229904850,33950,33950,33950,33950,0
|
|
20240308,154600,6229904850,33950,33950,33950,33950,0
|
|
20240308,154500,6229904850,33950,33950,33950,33950,0
|
|
20240308,154400,6229904850,33950,33950,33950,33950,0
|
|
20240308,154300,6229904850,33950,33950,33950,33950,0
|
|
20240308,154200,6229904850,33950,33950,33950,33950,0
|
|
20240308,154100,6229904850,33950,33950,33950,33950,0
|
|
20240308,154000,6229904850,33950,33950,33950,33950,0
|
|
20240308,153900,6229904850,33950,33950,33950,33950,0
|
|
20240308,153800,6229904850,33950,33950,33950,33950,0
|
|
20240308,153700,6229904850,33950,33950,33950,33950,0
|
|
20240308,153600,6229904850,33950,33950,33950,33950,0
|
|
20240308,153500,6229904850,33950,33950,33950,33950,0
|
|
20240308,153400,6229904850,33950,33950,33950,33950,0
|
|
20240308,153300,6229904850,33950,33950,33950,33950,0
|
|
20240308,153200,6229904850,33950,33950,33950,33950,0
|
|
20240308,153100,6229904850,33950,33950,33950,33950,0
|
|
20240308,153000,6229904850,33950,33950,33950,33950,7247
|
|
20240308,152900,5983869200,33850,33850,33850,33850,0
|
|
20240308,152800,5983869200,33850,33850,33850,33850,0
|
|
20240308,152700,5983869200,33850,33850,33850,33850,0
|
|
20240308,152600,5983869200,33850,33850,33850,33850,0
|
|
20240308,152500,5983869200,33850,33850,33850,33850,0
|
|
20240308,152400,5983869200,33850,33850,33850,33850,0
|
|
20240308,152300,5983869200,33850,33850,33850,33850,0
|
|
20240308,152200,5983869200,33850,33850,33850,33850,0
|
|
20240308,152100,5983869200,33850,33850,33850,33850,0
|
|
20240308,152000,5983869200,33850,33850,33850,33850,0
|
|
20240308,151900,5983869200,33850,33950,33950,33750,1181
|
|
20240308,151800,5943938050,33850,33850,33950,33850,60
|
|
20240308,151700,5941901550,33850,33800,33950,33800,153
|
|
20240308,151600,5936716600,33800,33800,33800,33800,221
|
|
20240308,151500,5929246800,33750,33900,33900,33750,546
|
|
20240308,151400,5910793300,33900,33900,33900,33800,385
|
|
20240308,151300,5897749000,33900,33950,33950,33900,1033
|
|
20240308,151200,5862702750,33950,33950,33950,33950,155
|
|
20240308,151100,5857440500,34050,33950,34050,33950,76
|
|
20240308,151000,5854857500,33950,33950,33950,33950,3
|
|
20240308,150900,5854755650,34000,34000,34050,34000,1038
|
|
20240308,150800,5819447400,34000,34000,34050,34000,110
|
|
20240308,150700,5815707350,34000,34050,34050,34000,1172
|
|
20240308,150600,5775855750,34050,34000,34050,34000,121
|
|
20240308,150500,5771735750,34000,34000,34000,34000,0
|
|
20240308,150400,5771735750,34000,34000,34000,34000,38
|
|
20240308,150300,5770443750,34050,34000,34050,34000,331
|
|
20240308,150200,5759185750,34050,34050,34050,34050,48
|
|
20240308,150100,5757551350,34000,34000,34000,34000,7
|
|
20240308,150000,5757313350,34050,34050,34050,34050,149
|
|
20240308,145900,5752239900,34050,34000,34050,34000,212
|
|
20240308,145800,5745023250,34000,34000,34000,34000,1
|
|
20240308,145700,5744989250,34000,34050,34050,34000,428
|
|
20240308,145600,5730430900,34050,34050,34100,34050,213
|
|
20240308,145500,5723170150,34050,34050,34050,34050,52
|
|
20240308,145400,5721399550,34050,34050,34050,34050,97
|
|
20240308,145300,5718096700,34050,34000,34050,34000,206
|
|
20240308,145200,5711082550,34050,34050,34050,34050,51
|
|
20240308,145100,5709346000,34100,34000,34100,34000,127
|
|
20240308,145000,5705020200,34000,34000,34000,34000,91
|
|
20240308,144900,5701926200,34000,33950,34000,33950,353
|
|
20240308,144800,5689924250,34000,33950,34000,33950,1341
|
|
20240308,144700,5644332250,34000,34050,34100,33950,2350
|
|
20240308,144600,5564386200,34100,34000,34100,34000,107
|
|
20240308,144500,5560737600,34050,34000,34050,34000,373
|
|
20240308,144400,5548049500,34100,34050,34100,34000,119
|
|
20240308,144300,5543996400,34100,34000,34100,34000,5
|
|
20240308,144200,5543826100,34100,34000,34100,34000,77
|
|
20240308,144100,5541206250,34000,34000,34050,34000,188
|
|
20240308,144000,5534814000,34100,34050,34100,34050,52
|
|
20240308,143900,5533043200,34050,34050,34050,34050,211
|
|
20240308,143800,5525858650,34050,34050,34050,34050,96
|
|
20240308,143700,5522589850,34050,34050,34100,34050,141
|
|
20240308,143600,5517783800,34100,34000,34100,34000,106
|
|
20240308,143500,5514176550,34050,34000,34050,34000,129
|
|
20240308,143400,5509784250,34000,34000,34050,34000,278
|
|
20240308,143300,5500320550,34000,34000,34000,33950,1098
|
|
20240308,143200,5462990500,34000,34000,34000,34000,107
|
|
20240308,143100,5459352500,34000,34000,34000,34000,1195
|
|
20240308,143000,5418722500,34000,34000,34000,34000,416
|
|
20240308,142900,5404578500,34000,34000,34050,34000,488
|
|
20240308,142800,5387986450,34000,33950,34050,33950,842
|
|
20240308,142700,5359357150,34000,33900,34000,33900,815
|
|
20240308,142600,5331698700,33850,33750,33850,33750,347
|
|
20240308,142500,5319959150,33750,33750,33800,33750,98
|
|
20240308,142400,5316651500,33750,33750,33800,33750,94
|
|
20240308,142300,5313478750,33750,33850,33850,33750,187
|
|
20240308,142200,5307157700,33800,33800,33800,33800,56
|
|
20240308,142100,5305264900,33850,33850,33850,33800,42
|
|
20240308,142000,5303845200,33850,33800,33850,33750,337
|
|
20240308,141900,5292452200,33750,33800,33800,33700,145
|
|
20240308,141800,5287553650,33800,33750,33800,33700,74
|
|
20240308,141700,5285055350,33750,33700,33850,33700,20
|
|
20240308,141600,5284378800,33800,33750,33800,33700,382
|
|
20240308,141500,5271487500,33750,33750,33750,33700,330
|
|
20240308,141400,5260363950,33800,33650,33800,33650,585
|
|
20240308,141300,5240623100,33650,33750,33750,33650,400
|
|
20240308,141200,5227135100,33800,33750,33800,33750,41
|
|
20240308,141100,5225751300,33750,33650,33750,33650,118
|
|
20240308,141000,5221769000,33650,33750,33850,33550,9078
|
|
20240308,140900,4916812800,33700,33900,33950,33700,5742
|
|
20240308,140800,4722823750,33900,33850,33950,33850,517
|
|
20240308,140700,4705297450,33850,33850,33900,33850,231
|
|
20240308,140600,4697473600,33900,33950,33950,33900,281
|
|
20240308,140500,4687947550,33850,33900,33900,33850,92
|
|
20240308,140400,4684829850,33900,33900,33900,33900,1
|
|
20240308,140300,4684795950,33900,33900,33900,33900,64
|
|
20240308,140200,4682626350,33950,33800,33950,33800,1420
|
|
20240308,140100,4634473400,33850,33800,33850,33800,236
|
|
20240308,140000,4626494700,33800,33800,33900,33800,196
|
|
20240308,135900,4619867550,33800,33850,33850,33800,93
|
|
20240308,135800,4616719600,33850,33850,33850,33850,142
|
|
20240308,135700,4611912900,33850,33850,33900,33850,43
|
|
20240308,135600,4610457150,33900,33900,33900,33850,257
|
|
20240308,135500,4601744950,33850,33850,33850,33850,133
|
|
20240308,135400,4597242900,33850,33900,33900,33850,359
|
|
20240308,135300,4585090600,33900,33900,33900,33850,157
|
|
20240308,135200,4579772500,33850,33900,33950,33850,226
|
|
20240308,135100,4572111750,33900,33850,33950,33850,4
|
|
20240308,135000,4571976200,33850,33950,34000,33850,1164
|
|
20240308,134900,4532551350,33950,33950,34000,33950,68
|
|
20240308,134800,4530242500,33950,33950,33950,33950,40
|
|
20240308,134700,4528884500,33900,33900,33900,33900,54
|
|
20240308,134600,4527053900,33950,34000,34000,33950,67
|
|
20240308,134500,4524779200,34000,34000,34000,33900,240
|
|
20240308,134400,4516621350,34050,33900,34050,33900,953
|
|
20240308,134300,4484240700,33950,33900,33950,33900,550
|
|
20240308,134200,4465572650,33900,33950,33950,33900,179
|
|
20240308,134100,4459502550,33950,33850,33950,33850,661
|
|
20240308,134000,4437093000,33850,33750,33850,33750,106
|
|
20240308,133900,4433505000,33750,33850,33850,33750,289
|
|
20240308,133800,4423737800,33850,33850,33850,33800,347
|
|
20240308,133700,4411996900,33850,33900,33900,33850,269
|
|
20240308,133600,4402879750,33900,33950,33950,33900,558
|
|
20240308,133500,4383935700,33950,33950,33950,33900,90
|
|
20240308,133400,4380883500,33950,33950,34000,33900,265
|
|
20240308,133300,4371880000,33950,33900,33950,33900,68
|
|
20240308,133200,4369571500,34000,33900,34000,33900,921
|
|
20240308,133100,4338288400,33900,33850,33900,33850,246
|
|
20240308,133000,4329954100,33850,33800,33850,33800,338
|
|
20240308,132900,4318514800,33800,33800,33800,33800,139
|
|
20240308,132800,4313816600,33850,33800,33850,33800,57
|
|
20240308,132700,4311887250,33800,33750,33800,33750,40
|
|
20240308,132600,4310535300,33800,33800,33800,33800,132
|
|
20240308,132500,4306073700,33800,33750,33800,33750,1044
|
|
20240308,132400,4270809600,33750,33700,33750,33700,267
|
|
20240308,132300,4261809500,33700,33750,33800,33700,654
|
|
20240308,132200,4239743700,33750,33750,33800,33750,918
|
|
20240308,132100,4208731150,33750,33800,33800,33700,2134
|
|
20240308,132000,4136769500,33800,33900,33950,33700,3795
|
|
20240308,131900,4008554300,33850,33900,33950,33800,2080
|
|
20240308,131800,3938211000,33900,33900,33900,33850,212
|
|
20240308,131700,3931024250,33850,33900,33900,33850,57
|
|
20240308,131600,3929093150,33900,33900,33900,33900,85
|
|
20240308,131500,3926211650,33900,33900,33900,33900,48
|
|
20240308,131400,3924584450,33950,33850,33950,33800,271
|
|
20240308,131300,3915412850,33850,33850,33900,33850,50
|
|
20240308,131200,3913718300,33850,33900,33900,33850,2041
|
|
20240308,131100,3844625850,33900,33850,33950,33850,46
|
|
20240308,131000,3843065500,33900,33900,33900,33850,250
|
|
20240308,130900,3834590950,33900,33900,33950,33900,45
|
|
20240308,130800,3833065200,33950,33950,33950,33900,85
|
|
20240308,130700,3830179500,33900,33900,33900,33900,1040
|
|
20240308,130600,3794923500,33950,33950,34000,33900,1684
|
|
20240308,130500,3737801950,33950,34000,34000,33950,242
|
|
20240308,130400,3729586000,34000,34000,34050,34000,68
|
|
20240308,130300,3727273950,34000,33950,34000,33950,33
|
|
20240308,130200,3726153200,34000,34000,34000,34000,55
|
|
20240308,130100,3724283200,34000,34000,34000,34000,39
|
|
20240308,130000,3722957200,34000,34000,34000,33950,76
|
|
20240308,125900,3720373800,34000,34000,34000,34000,56
|
|
20240308,125800,3718469800,34000,34050,34050,34000,60
|
|
20240308,125700,3716429250,34050,34050,34100,34000,1162
|
|
20240308,125600,3676905050,34100,34000,34100,34000,191
|
|
20240308,125500,3670395400,34000,34050,34050,34000,111
|
|
20240308,125400,3666617900,34050,34050,34100,34050,111
|
|
20240308,125300,3662836000,34100,34050,34100,34050,58
|
|
20240308,125200,3660861000,34050,34000,34050,34000,40
|
|
20240308,125100,3659499050,34100,34100,34100,34050,43
|
|
20240308,125000,3658034700,34000,34100,34100,34000,67
|
|
20240308,124900,3655752800,34100,34100,34100,34050,52
|
|
20240308,124800,3653981550,34100,34050,34100,34050,80
|
|
20240308,124700,3651257350,34100,34000,34100,34000,55
|
|
20240308,124600,3649382150,34050,34000,34050,34000,68
|
|
20240308,124500,3647069950,34050,34100,34100,34000,2040
|
|
20240308,124400,3577696800,34050,34150,34150,34050,759
|
|
20240308,124300,3551835950,34150,34100,34150,34100,64
|
|
20240308,124200,3549650400,34150,34150,34150,34150,40
|
|
20240308,124100,3548284400,34150,34150,34150,34150,54
|
|
20240308,124000,3546440300,34150,34250,34250,34150,338
|
|
20240308,123900,3534875200,34300,34250,34300,34250,46
|
|
20240308,123800,3533299450,34300,34250,34350,34200,680
|
|
20240308,123700,3509987550,34250,34150,34250,34150,535
|
|
20240308,123600,3491677850,34150,34150,34150,34100,67
|
|
20240308,123500,3489390050,34150,34100,34150,34050,504
|
|
20240308,123400,3472206650,34100,34100,34100,34050,86
|
|
20240308,123300,3469277600,34100,34050,34100,34050,61
|
|
20240308,123200,3467199550,34050,34000,34050,34000,93
|
|
20240308,123100,3464033000,34000,34000,34100,34000,47
|
|
20240308,123000,3462434300,34000,34000,34000,34000,232
|
|
20240308,122900,3454546300,34050,34000,34050,34000,101
|
|
20240308,122800,3451109400,34000,34000,34050,34000,199
|
|
20240308,122700,3444338200,34000,34000,34250,33950,389
|
|
20240308,122600,3431111550,34000,33950,34000,33950,123
|
|
20240308,122500,3426930050,33950,33900,34000,33900,43
|
|
20240308,122400,3425470150,33900,33900,33950,33900,58
|
|
20240308,122300,3423503850,33900,33850,33900,33850,725
|
|
20240308,122200,3398946200,33900,33850,33900,33850,142
|
|
20240308,122100,3394139450,33850,33900,33900,33850,42
|
|
20240308,122000,3392717600,33900,33900,33900,33850,320
|
|
20240308,121900,3381883650,33900,33900,33900,33900,60
|
|
20240308,121800,3379849650,33900,33900,33950,33850,265
|
|
20240308,121700,3370867100,33900,33950,33950,33900,1026
|
|
20240308,121600,3336076750,33950,33900,33950,33900,393
|
|
20240308,121500,3322741400,33900,33950,34000,33900,1335
|
|
20240308,121400,3277459250,33950,33950,34000,33950,47
|
|
20240308,121300,3275863000,33950,33950,34000,33950,139
|
|
20240308,121200,3271143100,33950,33950,33950,33950,119
|
|
20240308,121100,3267103050,33950,34000,34000,33950,18
|
|
20240308,121000,3266491450,33950,33950,34000,33950,206
|
|
20240308,120900,3259495600,33950,33950,34100,33950,1393
|
|
20240308,120800,3212201650,34000,34000,34000,34000,252
|
|
20240308,120700,3203633650,34000,34000,34050,34000,293
|
|
20240308,120600,3193671400,34000,34050,34100,34000,4525
|
|
20240308,120500,3039733050,34050,34100,34100,34050,791
|
|
20240308,120400,3012763700,34100,34100,34150,34100,457
|
|
20240308,120300,2997179950,34150,34200,34200,34100,1024
|
|
20240308,120200,2962191200,34200,34200,34200,34200,99
|
|
20240308,120100,2958805400,34200,34200,34200,34200,78
|
|
20240308,120000,2956137800,34200,34200,34200,34200,34
|
|
20240308,115900,2954975000,34300,34300,34300,34200,696
|
|
20240308,115800,2931159600,34250,34300,34300,34250,63
|
|
20240308,115700,2929000850,34250,34250,34250,34250,64
|
|
20240308,115600,2926808850,34300,34300,34300,34300,7
|
|
20240308,115500,2926568750,34250,34250,34300,34250,47
|
|
20240308,115400,2924958800,34300,34250,34300,34250,118
|
|
20240308,115300,2920917250,34300,34250,34300,34250,58
|
|
20240308,115200,2918930500,34250,34250,34250,34250,67
|
|
20240308,115100,2916635750,34300,34300,34300,34300,29
|
|
20240308,115000,2915641050,34300,34300,34300,34300,52
|
|
20240308,114900,2913857450,34300,34400,34400,34300,144
|
|
20240308,114800,2908910950,34400,34350,34400,34350,134
|
|
20240308,114700,2904307900,34350,34350,34350,34350,104
|
|
20240308,114600,2900735500,34350,34300,34350,34300,1591
|
|
20240308,114500,2846109100,34350,34300,34350,34300,41
|
|
20240308,114400,2844702750,34350,34300,34350,34300,61
|
|
20240308,114300,2842607450,34350,34300,34350,34300,77
|
|
20240308,114200,2839965850,34300,34300,34300,34300,104
|
|
20240308,114100,2836398650,34350,34350,34350,34350,16
|
|
20240308,114000,2835849050,34350,34350,34350,34350,65
|
|
20240308,113900,2833616300,34400,34350,34400,34300,92
|
|
20240308,113800,2830453550,34400,34250,34400,34250,73
|
|
20240308,113700,2827944400,34250,34450,34450,34200,3201
|
|
20240308,113600,2718280900,34400,34300,34400,34300,778
|
|
20240308,113500,2691529900,34350,34250,34350,34250,140
|
|
20240308,113400,2686726000,34250,34200,34350,34200,86
|
|
20240308,113300,2683774400,34300,34250,34300,34250,1232
|
|
20240308,113200,2641528750,34200,34250,34250,34200,77
|
|
20240308,113100,2638894150,34200,34250,34300,34200,122
|
|
20240308,113000,2634712700,34250,34200,34250,34200,49
|
|
20240308,112900,2633036400,34200,34200,34200,34200,111
|
|
20240308,112800,2629240200,34200,34200,34250,34200,135
|
|
20240308,112700,2624618700,34250,34200,34250,34200,44
|
|
20240308,112600,2623113700,34200,34200,34200,34150,308
|
|
20240308,112500,2612583900,34200,34150,34200,34150,46
|
|
20240308,112400,2611012800,34150,34150,34150,34150,40
|
|
20240308,112300,2609646800,34150,34150,34200,34150,163
|
|
20240308,112200,2604079600,34150,34150,34150,34150,153
|
|
20240308,112100,2598854650,34150,34150,34150,34150,40
|
|
20240308,112000,2597488650,34200,34150,34200,34150,121
|
|
20240308,111900,2593354250,34150,34150,34200,34150,77
|
|
20240308,111800,2590724450,34200,34150,34200,34150,61
|
|
20240308,111700,2588640250,34150,34150,34150,34150,99
|
|
20240308,111600,2585259400,34150,34150,34150,34150,141
|
|
20240308,111500,2580444250,34150,34150,34150,34150,40
|
|
20240308,111400,2579078250,34150,34200,34200,34150,96
|
|
20240308,111300,2575796250,34150,34150,34150,34150,41
|
|
20240308,111200,2574396100,34200,34150,34200,34150,70
|
|
20240308,111100,2572005400,34150,34150,34150,34150,153
|
|
20240308,111000,2566780450,34150,34150,34150,34150,33
|
|
20240308,110900,2565653500,34200,34150,34200,34150,63
|
|
20240308,110800,2563500100,34150,34200,34200,34150,472
|
|
20240308,110700,2547362550,34200,34250,34250,34200,140
|
|
20240308,110600,2542567600,34250,34250,34250,34250,113
|
|
20240308,110500,2538697350,34200,34200,34200,34200,53
|
|
20240308,110400,2536884750,34200,34200,34200,34200,54
|
|
20240308,110300,2535037950,34200,34200,34200,34200,63
|
|
20240308,110200,2532883350,34200,34200,34200,34200,56
|
|
20240308,110100,2530968150,34200,34250,34250,34200,56
|
|
20240308,110000,2529052650,34200,34200,34250,34200,144
|
|
20240308,105900,2524126350,34200,34200,34200,34200,52
|
|
20240308,105800,2522347950,34200,34200,34200,34200,62
|
|
20240308,105700,2520227550,34150,34150,34200,34150,65
|
|
20240308,105600,2518007750,34200,34150,34200,34150,113
|
|
20240308,105500,2514143600,34200,34150,34200,34150,152
|
|
20240308,105400,2508952300,34200,34150,34200,34150,84
|
|
20240308,105300,2506081500,34150,34200,34200,34150,40
|
|
20240308,105200,2504713600,34200,34200,34200,34150,114
|
|
20240308,105100,2500816000,34200,34200,34200,34150,23
|
|
20240308,105000,2500029450,34200,34150,34200,34150,111
|
|
20240308,104900,2496235900,34200,34200,34200,34150,893
|
|
20240308,104800,2465739150,34200,34150,34200,34150,57
|
|
20240308,104700,2463789800,34150,34150,34150,34150,336
|
|
20240308,104600,2452315400,34100,34150,34150,34100,804
|
|
20240308,104500,2424875800,34150,34150,34200,34150,826
|
|
20240308,104400,2396667850,34150,34200,34200,34150,393
|
|
20240308,104300,2383240500,34200,34150,34200,34150,76
|
|
20240308,104200,2380644600,34150,34200,34200,34150,3
|
|
20240308,104100,2380542100,34150,34150,34150,34150,64
|
|
20240308,104000,2378356500,34200,34150,34200,34150,308
|
|
20240308,103900,2367827450,34100,34200,34200,34100,732
|
|
20240308,103800,2342835650,34200,34250,34250,34200,104
|
|
20240308,103700,2339277900,34250,34250,34250,34200,99
|
|
20240308,103600,2335887200,34300,34200,34300,34200,32
|
|
20240308,103500,2334789700,34200,34250,34350,34200,1172
|
|
20240308,103400,2294656450,34200,34200,34250,34150,223
|
|
20240308,103300,2287031650,34150,34150,34200,34100,543
|
|
20240308,103200,2268481100,34150,34150,34150,34100,387
|
|
20240308,103100,2255270800,34150,34100,34150,34100,211
|
|
20240308,103000,2248073350,34100,34150,34150,34100,1545
|
|
20240308,102900,2195380750,34150,34200,34200,34150,452
|
|
20240308,102800,2179931150,34250,34250,34250,34200,679
|
|
20240308,102700,2156699550,34250,34300,34300,34250,176
|
|
20240308,102600,2150663100,34300,34300,34300,34250,181
|
|
20240308,102500,2144455200,34300,34300,34300,34300,243
|
|
20240308,102400,2136120300,34250,34250,34250,34250,29
|
|
20240308,102300,2135127050,34250,34250,34250,34250,170
|
|
20240308,102200,2129304550,34300,34300,34300,34300,31
|
|
20240308,102100,2128241250,34300,34250,34350,34200,466
|
|
20240308,102000,2112276650,34200,34200,34200,34150,300
|
|
20240308,101900,2102016700,34200,34250,34250,34200,31
|
|
20240308,101800,2100955850,34200,34100,34200,34100,114
|
|
20240308,101700,2097058450,34100,34150,34200,34050,1976
|
|
20240308,101600,2029636350,34200,34200,34200,34200,286
|
|
20240308,101500,2019855150,34200,34250,34250,34200,645
|
|
20240308,101400,1997769450,34250,34300,34300,34250,260
|
|
20240308,101300,1988852700,34300,34300,34400,34300,37
|
|
20240308,101200,1987583200,34300,34250,34300,34250,591
|
|
20240308,101100,1967316000,34250,34250,34300,34250,185
|
|
20240308,101000,1960976700,34250,34250,34300,34250,94
|
|
20240308,100900,1957756600,34250,34300,34300,34250,161
|
|
20240308,100800,1952240100,34300,34350,34400,34300,50
|
|
20240308,100700,1950524100,34400,34450,34500,34300,281
|
|
20240308,100600,1940861800,34500,34400,34500,34400,41
|
|
20240308,100500,1939450050,34400,34500,34500,34400,154
|
|
20240308,100400,1934147000,34500,34400,34500,34400,1411
|
|
20240308,100300,1885556200,34450,34400,34450,34400,495
|
|
20240308,100200,1868508500,34450,34300,34450,34300,1794
|
|
20240308,100100,1806860250,34250,34100,34300,34100,379
|
|
20240308,100000,1793883750,34200,34300,34350,34000,11226
|
|
20240308,095900,1411495150,34250,34450,34550,34050,7154
|
|
20240308,095800,1166392200,34450,34500,34500,34450,65
|
|
20240308,095700,1164150950,34450,34450,34450,34450,27
|
|
20240308,095600,1163220800,34500,34500,34550,34500,64
|
|
20240308,095500,1161012650,34400,34450,34500,34400,1236
|
|
20240308,095400,1118447650,34450,34500,34500,34450,564
|
|
20240308,095300,1099014600,34500,34600,34650,34500,1599
|
|
20240308,095200,1043823850,34650,34650,34650,34600,804
|
|
20240308,095100,1016000400,34650,34650,34650,34600,930
|
|
20240308,095000,983808950,34650,34650,34650,34650,25
|
|
20240308,094900,982942700,34600,34650,34650,34600,464
|
|
20240308,094800,966887800,34650,34600,34650,34600,889
|
|
20240308,094700,936128350,34600,34650,34650,34600,89
|
|
20240308,094600,933045600,34650,34650,34650,34600,378
|
|
20240308,094500,919949100,34700,34650,34700,34650,102
|
|
20240308,094400,916413750,34650,34650,34650,34650,5
|
|
20240308,094300,916240500,34650,34650,34650,34650,50
|
|
20240308,094200,914508000,34650,34700,34700,34650,2011
|
|
20240308,094100,844801350,34650,34700,34700,34650,476
|
|
20240308,094000,828301500,34700,34700,34700,34700,0
|
|
20240308,093900,828301500,34700,34700,34750,34700,20
|
|
20240308,093800,827607100,34750,34700,34750,34700,446
|
|
20240308,093700,812130650,34700,34700,34700,34700,81
|
|
20240308,093600,809319950,34700,34700,34700,34700,172
|
|
20240308,093500,803351550,34700,34750,34750,34700,1215
|
|
20240308,093400,761166750,34700,34650,34750,34650,636
|
|
20240308,093300,739097100,34650,34650,34700,34650,2971
|
|
20240308,093200,636150450,34650,34650,34650,34650,275
|
|
20240308,093100,626621700,34550,34550,34550,34550,0
|
|
20240308,093000,626621700,34550,34550,34550,34550,110
|
|
20240308,092900,622821200,34550,34550,34550,34550,0
|
|
20240308,092800,622821200,34550,34600,34650,34550,166
|
|
20240308,092700,617080000,34600,34600,34600,34600,133
|
|
20240308,092600,612478200,34600,34600,34600,34550,179
|
|
20240308,092500,606287300,34600,34600,34600,34550,154
|
|
20240308,092400,600959000,34600,34600,34600,34600,61
|
|
20240308,092300,598848400,34600,34600,34600,34550,218
|
|
20240308,092200,591311600,34600,34550,34600,34500,162
|
|
20240308,092100,585715100,34500,34500,34500,34500,384
|
|
20240308,092000,572467100,34500,34500,34500,34500,75
|
|
20240308,091900,569879600,34500,34450,34500,34450,398
|
|
20240308,091800,556152250,34450,34500,34500,34400,436
|
|
20240308,091700,541132250,34500,34550,34550,34450,102
|
|
20240308,091600,537608550,34550,34500,34550,34450,212
|
|
20240308,091500,530288800,34450,34650,34650,34400,3017
|
|
20240308,091400,426007400,34650,34650,34700,34650,263
|
|
20240308,091300,416891650,34650,34650,34650,34650,301
|
|
20240308,091200,406462000,34650,34600,34650,34600,156
|
|
20240308,091100,401064000,34650,34600,34650,34550,288
|
|
20240308,091000,391099550,34600,34600,34700,34500,1309
|
|
20240308,090900,345838250,34550,34500,34550,34500,401
|
|
20240308,090800,332001600,34500,34600,34650,34500,224
|
|
20240308,090700,324264000,34600,34750,34750,34600,732
|
|
20240308,090600,298914150,34850,34850,34850,34650,3350
|
|
20240308,090500,182485150,34850,34750,34850,34750,432
|
|
20240308,090400,167431350,34800,34800,34800,34800,788
|
|
20240308,090300,140008950,34750,34750,34750,34750,618
|
|
20240308,090200,118533450,34700,34700,34700,34650,599
|
|
20240308,090100,97766250,34650,34700,34750,34600,270
|
|
20240308,090000,88407250,34750,34600,34750,34600,1953
|