720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,205700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,205600,4303408500,35200,35200,35200,35200,0
|
|
20240311,205500,4303408500,35200,35200,35200,35200,0
|
|
20240311,205400,4303408500,35200,35200,35200,35200,0
|
|
20240311,205300,4303408500,35200,35200,35200,35200,0
|
|
20240311,205200,4303408500,35200,35200,35200,35200,0
|
|
20240311,205100,4303408500,35200,35200,35200,35200,0
|
|
20240311,205000,4303408500,35200,35200,35200,35200,0
|
|
20240311,204900,4303408500,35200,35200,35200,35200,0
|
|
20240311,204800,4303408500,35200,35200,35200,35200,0
|
|
20240311,204700,4303408500,35200,35200,35200,35200,0
|
|
20240311,204600,4303408500,35200,35200,35200,35200,0
|
|
20240311,204500,4303408500,35200,35200,35200,35200,0
|
|
20240311,204400,4303408500,35200,35200,35200,35200,0
|
|
20240311,204300,4303408500,35200,35200,35200,35200,0
|
|
20240311,204200,4303408500,35200,35200,35200,35200,0
|
|
20240311,204100,4303408500,35200,35200,35200,35200,0
|
|
20240311,204000,4303408500,35200,35200,35200,35200,0
|
|
20240311,203900,4303408500,35200,35200,35200,35200,0
|
|
20240311,203800,4303408500,35200,35200,35200,35200,0
|
|
20240311,203700,4303408500,35200,35200,35200,35200,0
|
|
20240311,203600,4303408500,35200,35200,35200,35200,0
|
|
20240311,203500,4303408500,35200,35200,35200,35200,0
|
|
20240311,203400,4303408500,35200,35200,35200,35200,0
|
|
20240311,203300,4303408500,35200,35200,35200,35200,0
|
|
20240311,203200,4303408500,35200,35200,35200,35200,0
|
|
20240311,203100,4303408500,35200,35200,35200,35200,0
|
|
20240311,203000,4303408500,35200,35200,35200,35200,0
|
|
20240311,202900,4303408500,35200,35200,35200,35200,0
|
|
20240311,202800,4303408500,35200,35200,35200,35200,0
|
|
20240311,202700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,202600,4303408500,35200,35200,35200,35200,0
|
|
20240311,202500,4303408500,35200,35200,35200,35200,0
|
|
20240311,202400,4303408500,35200,35200,35200,35200,0
|
|
20240311,202300,4303408500,35200,35200,35200,35200,0
|
|
20240311,202200,4303408500,35200,35200,35200,35200,0
|
|
20240311,202100,4303408500,35200,35200,35200,35200,0
|
|
20240311,202000,4303408500,35200,35200,35200,35200,0
|
|
20240311,201900,4303408500,35200,35200,35200,35200,0
|
|
20240311,201800,4303408500,35200,35200,35200,35200,0
|
|
20240311,201700,4303408500,35200,35200,35200,35200,0
|
|
20240311,201600,4303408500,35200,35200,35200,35200,0
|
|
20240311,201500,4303408500,35200,35200,35200,35200,0
|
|
20240311,201400,4303408500,35200,35200,35200,35200,0
|
|
20240311,201300,4303408500,35200,35200,35200,35200,0
|
|
20240311,201200,4303408500,35200,35200,35200,35200,0
|
|
20240311,201100,4303408500,35200,35200,35200,35200,0
|
|
20240311,201000,4303408500,35200,35200,35200,35200,0
|
|
20240311,200900,4303408500,35200,35200,35200,35200,0
|
|
20240311,200800,4303408500,35200,35200,35200,35200,0
|
|
20240311,200700,4303408500,35200,35200,35200,35200,0
|
|
20240311,200600,4303408500,35200,35200,35200,35200,0
|
|
20240311,200500,4303408500,35200,35200,35200,35200,0
|
|
20240311,200400,4303408500,35200,35200,35200,35200,0
|
|
20240311,200300,4303408500,35200,35200,35200,35200,0
|
|
20240311,200200,4303408500,35200,35200,35200,35200,0
|
|
20240311,200100,4303408500,35200,35200,35200,35200,0
|
|
20240311,200000,4303408500,35200,35200,35200,35200,0
|
|
20240311,195900,4303408500,35200,35200,35200,35200,0
|
|
20240311,195800,4303408500,35200,35200,35200,35200,0
|
|
20240311,195700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,195600,4303408500,35200,35200,35200,35200,0
|
|
20240311,195500,4303408500,35200,35200,35200,35200,0
|
|
20240311,195400,4303408500,35200,35200,35200,35200,0
|
|
20240311,195300,4303408500,35200,35200,35200,35200,0
|
|
20240311,195200,4303408500,35200,35200,35200,35200,0
|
|
20240311,195100,4303408500,35200,35200,35200,35200,0
|
|
20240311,195000,4303408500,35200,35200,35200,35200,0
|
|
20240311,194900,4303408500,35200,35200,35200,35200,0
|
|
20240311,194800,4303408500,35200,35200,35200,35200,0
|
|
20240311,194700,4303408500,35200,35200,35200,35200,0
|
|
20240311,194600,4303408500,35200,35200,35200,35200,0
|
|
20240311,194500,4303408500,35200,35200,35200,35200,0
|
|
20240311,194400,4303408500,35200,35200,35200,35200,0
|
|
20240311,194300,4303408500,35200,35200,35200,35200,0
|
|
20240311,194200,4303408500,35200,35200,35200,35200,0
|
|
20240311,194100,4303408500,35200,35200,35200,35200,0
|
|
20240311,194000,4303408500,35200,35200,35200,35200,0
|
|
20240311,193900,4303408500,35200,35200,35200,35200,0
|
|
20240311,193800,4303408500,35200,35200,35200,35200,0
|
|
20240311,193700,4303408500,35200,35200,35200,35200,0
|
|
20240311,193600,4303408500,35200,35200,35200,35200,0
|
|
20240311,193500,4303408500,35200,35200,35200,35200,0
|
|
20240311,193400,4303408500,35200,35200,35200,35200,0
|
|
20240311,193300,4303408500,35200,35200,35200,35200,0
|
|
20240311,193200,4303408500,35200,35200,35200,35200,0
|
|
20240311,193100,4303408500,35200,35200,35200,35200,0
|
|
20240311,193000,4303408500,35200,35200,35200,35200,0
|
|
20240311,192900,4303408500,35200,35200,35200,35200,0
|
|
20240311,192800,4303408500,35200,35200,35200,35200,0
|
|
20240311,192700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,192600,4303408500,35200,35200,35200,35200,0
|
|
20240311,192500,4303408500,35200,35200,35200,35200,0
|
|
20240311,192400,4303408500,35200,35200,35200,35200,0
|
|
20240311,192300,4303408500,35200,35200,35200,35200,0
|
|
20240311,192200,4303408500,35200,35200,35200,35200,0
|
|
20240311,192100,4303408500,35200,35200,35200,35200,0
|
|
20240311,192000,4303408500,35200,35200,35200,35200,0
|
|
20240311,191900,4303408500,35200,35200,35200,35200,0
|
|
20240311,191800,4303408500,35200,35200,35200,35200,0
|
|
20240311,191700,4303408500,35200,35200,35200,35200,0
|
|
20240311,191600,4303408500,35200,35200,35200,35200,0
|
|
20240311,191500,4303408500,35200,35200,35200,35200,0
|
|
20240311,191400,4303408500,35200,35200,35200,35200,0
|
|
20240311,191300,4303408500,35200,35200,35200,35200,0
|
|
20240311,191200,4303408500,35200,35200,35200,35200,0
|
|
20240311,191100,4303408500,35200,35200,35200,35200,0
|
|
20240311,191000,4303408500,35200,35200,35200,35200,0
|
|
20240311,190900,4303408500,35200,35200,35200,35200,0
|
|
20240311,190800,4303408500,35200,35200,35200,35200,0
|
|
20240311,190700,4303408500,35200,35200,35200,35200,0
|
|
20240311,190600,4303408500,35200,35200,35200,35200,0
|
|
20240311,190500,4303408500,35200,35200,35200,35200,0
|
|
20240311,190400,4303408500,35200,35200,35200,35200,0
|
|
20240311,190300,4303408500,35200,35200,35200,35200,0
|
|
20240311,190200,4303408500,35200,35200,35200,35200,0
|
|
20240311,190100,4303408500,35200,35200,35200,35200,0
|
|
20240311,190000,4303408500,35200,35200,35200,35200,0
|
|
20240311,185900,4303408500,35200,35200,35200,35200,0
|
|
20240311,185800,4303408500,35200,35200,35200,35200,0
|
|
20240311,185700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,185600,4303408500,35200,35200,35200,35200,0
|
|
20240311,185500,4303408500,35200,35200,35200,35200,0
|
|
20240311,185400,4303408500,35200,35200,35200,35200,0
|
|
20240311,185300,4303408500,35200,35200,35200,35200,0
|
|
20240311,185200,4303408500,35200,35200,35200,35200,0
|
|
20240311,185100,4303408500,35200,35200,35200,35200,0
|
|
20240311,185000,4303408500,35200,35200,35200,35200,0
|
|
20240311,184900,4303408500,35200,35200,35200,35200,0
|
|
20240311,184800,4303408500,35200,35200,35200,35200,0
|
|
20240311,184700,4303408500,35200,35200,35200,35200,0
|
|
20240311,184600,4303408500,35200,35200,35200,35200,0
|
|
20240311,184500,4303408500,35200,35200,35200,35200,0
|
|
20240311,184400,4303408500,35200,35200,35200,35200,0
|
|
20240311,184300,4303408500,35200,35200,35200,35200,0
|
|
20240311,184200,4303408500,35200,35200,35200,35200,0
|
|
20240311,184100,4303408500,35200,35200,35200,35200,0
|
|
20240311,184000,4303408500,35200,35200,35200,35200,0
|
|
20240311,183900,4303408500,35200,35200,35200,35200,0
|
|
20240311,183800,4303408500,35200,35200,35200,35200,0
|
|
20240311,183700,4303408500,35200,35200,35200,35200,0
|
|
20240311,183600,4303408500,35200,35200,35200,35200,0
|
|
20240311,183500,4303408500,35200,35200,35200,35200,0
|
|
20240311,183400,4303408500,35200,35200,35200,35200,0
|
|
20240311,183300,4303408500,35200,35200,35200,35200,0
|
|
20240311,183200,4303408500,35200,35200,35200,35200,0
|
|
20240311,183100,4303408500,35200,35200,35200,35200,0
|
|
20240311,183000,4303408500,35200,35200,35200,35200,0
|
|
20240311,182900,4303408500,35200,35200,35200,35200,0
|
|
20240311,182800,4303408500,35200,35200,35200,35200,0
|
|
20240311,182700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,182600,4303408500,35200,35200,35200,35200,0
|
|
20240311,182500,4303408500,35200,35200,35200,35200,0
|
|
20240311,182400,4303408500,35200,35200,35200,35200,0
|
|
20240311,182300,4303408500,35200,35200,35200,35200,0
|
|
20240311,182200,4303408500,35200,35200,35200,35200,0
|
|
20240311,182100,4303408500,35200,35200,35200,35200,0
|
|
20240311,182000,4303408500,35200,35200,35200,35200,0
|
|
20240311,181900,4303408500,35200,35200,35200,35200,0
|
|
20240311,181800,4303408500,35200,35200,35200,35200,0
|
|
20240311,181700,4303408500,35200,35200,35200,35200,0
|
|
20240311,181600,4303408500,35200,35200,35200,35200,0
|
|
20240311,181500,4303408500,35200,35200,35200,35200,0
|
|
20240311,181400,4303408500,35200,35200,35200,35200,0
|
|
20240311,181300,4303408500,35200,35200,35200,35200,0
|
|
20240311,181200,4303408500,35200,35200,35200,35200,0
|
|
20240311,181100,4303408500,35200,35200,35200,35200,0
|
|
20240311,181000,4303408500,35200,35200,35200,35200,0
|
|
20240311,180900,4303408500,35200,35200,35200,35200,0
|
|
20240311,180800,4303408500,35200,35200,35200,35200,0
|
|
20240311,180700,4303408500,35200,35200,35200,35200,0
|
|
20240311,180600,4303408500,35200,35200,35200,35200,0
|
|
20240311,180500,4303408500,35200,35200,35200,35200,0
|
|
20240311,180400,4303408500,35200,35200,35200,35200,0
|
|
20240311,180300,4303408500,35200,35200,35200,35200,0
|
|
20240311,180200,4303408500,35200,35200,35200,35200,0
|
|
20240311,180100,4303408500,35200,35200,35200,35200,0
|
|
20240311,180000,4303408500,35200,35200,35200,35200,0
|
|
20240311,175900,4303408500,35200,35200,35200,35200,0
|
|
20240311,175800,4303408500,35200,35200,35200,35200,0
|
|
20240311,175700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,175600,4303408500,35200,35200,35200,35200,0
|
|
20240311,175500,4303408500,35200,35200,35200,35200,0
|
|
20240311,175400,4303408500,35200,35200,35200,35200,0
|
|
20240311,175300,4303408500,35200,35200,35200,35200,0
|
|
20240311,175200,4303408500,35200,35200,35200,35200,0
|
|
20240311,175100,4303408500,35200,35200,35200,35200,0
|
|
20240311,175000,4303408500,35200,35200,35200,35200,0
|
|
20240311,174900,4303408500,35200,35200,35200,35200,0
|
|
20240311,174800,4303408500,35200,35200,35200,35200,0
|
|
20240311,174700,4303408500,35200,35200,35200,35200,0
|
|
20240311,174600,4303408500,35200,35200,35200,35200,0
|
|
20240311,174500,4303408500,35200,35200,35200,35200,0
|
|
20240311,174400,4303408500,35200,35200,35200,35200,0
|
|
20240311,174300,4303408500,35200,35200,35200,35200,0
|
|
20240311,174200,4303408500,35200,35200,35200,35200,0
|
|
20240311,174100,4303408500,35200,35200,35200,35200,0
|
|
20240311,174000,4303408500,35200,35200,35200,35200,0
|
|
20240311,173900,4303408500,35200,35200,35200,35200,0
|
|
20240311,173800,4303408500,35200,35200,35200,35200,0
|
|
20240311,173700,4303408500,35200,35200,35200,35200,0
|
|
20240311,173600,4303408500,35200,35200,35200,35200,0
|
|
20240311,173500,4303408500,35200,35200,35200,35200,0
|
|
20240311,173400,4303408500,35200,35200,35200,35200,0
|
|
20240311,173300,4303408500,35200,35200,35200,35200,0
|
|
20240311,173200,4303408500,35200,35200,35200,35200,0
|
|
20240311,173100,4303408500,35200,35200,35200,35200,0
|
|
20240311,173000,4303408500,35200,35200,35200,35200,0
|
|
20240311,172900,4303408500,35200,35200,35200,35200,0
|
|
20240311,172800,4303408500,35200,35200,35200,35200,0
|
|
20240311,172700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,172600,4303408500,35200,35200,35200,35200,0
|
|
20240311,172500,4303408500,35200,35200,35200,35200,0
|
|
20240311,172400,4303408500,35200,35200,35200,35200,0
|
|
20240311,172300,4303408500,35200,35200,35200,35200,0
|
|
20240311,172200,4303408500,35200,35200,35200,35200,0
|
|
20240311,172100,4303408500,35200,35200,35200,35200,0
|
|
20240311,172000,4303408500,35200,35200,35200,35200,0
|
|
20240311,171900,4303408500,35200,35200,35200,35200,0
|
|
20240311,171800,4303408500,35200,35200,35200,35200,0
|
|
20240311,171700,4303408500,35200,35200,35200,35200,0
|
|
20240311,171600,4303408500,35200,35200,35200,35200,0
|
|
20240311,171500,4303408500,35200,35200,35200,35200,0
|
|
20240311,171400,4303408500,35200,35200,35200,35200,0
|
|
20240311,171300,4303408500,35200,35200,35200,35200,0
|
|
20240311,171200,4303408500,35200,35200,35200,35200,0
|
|
20240311,171100,4303408500,35200,35200,35200,35200,0
|
|
20240311,171000,4303408500,35200,35200,35200,35200,0
|
|
20240311,170900,4303408500,35200,35200,35200,35200,0
|
|
20240311,170800,4303408500,35200,35200,35200,35200,0
|
|
20240311,170700,4303408500,35200,35200,35200,35200,0
|
|
20240311,170600,4303408500,35200,35200,35200,35200,0
|
|
20240311,170500,4303408500,35200,35200,35200,35200,0
|
|
20240311,170400,4303408500,35200,35200,35200,35200,0
|
|
20240311,170300,4303408500,35200,35200,35200,35200,0
|
|
20240311,170200,4303408500,35200,35200,35200,35200,0
|
|
20240311,170100,4303408500,35200,35200,35200,35200,0
|
|
20240311,170000,4303408500,35200,35200,35200,35200,0
|
|
20240311,165900,4303408500,35200,35200,35200,35200,0
|
|
20240311,165800,4303408500,35200,35200,35200,35200,0
|
|
20240311,165700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,165600,4303408500,35200,35200,35200,35200,0
|
|
20240311,165500,4303408500,35200,35200,35200,35200,0
|
|
20240311,165400,4303408500,35200,35200,35200,35200,0
|
|
20240311,165300,4303408500,35200,35200,35200,35200,0
|
|
20240311,165200,4303408500,35200,35200,35200,35200,0
|
|
20240311,165100,4303408500,35200,35200,35200,35200,0
|
|
20240311,165000,4303408500,35200,35200,35200,35200,0
|
|
20240311,164900,4303408500,35200,35200,35200,35200,0
|
|
20240311,164800,4303408500,35200,35200,35200,35200,0
|
|
20240311,164700,4303408500,35200,35200,35200,35200,0
|
|
20240311,164600,4303408500,35200,35200,35200,35200,0
|
|
20240311,164500,4303408500,35200,35200,35200,35200,0
|
|
20240311,164400,4303408500,35200,35200,35200,35200,0
|
|
20240311,164300,4303408500,35200,35200,35200,35200,0
|
|
20240311,164200,4303408500,35200,35200,35200,35200,0
|
|
20240311,164100,4303408500,35200,35200,35200,35200,0
|
|
20240311,164000,4303408500,35200,35200,35200,35200,0
|
|
20240311,163900,4303408500,35200,35200,35200,35200,0
|
|
20240311,163800,4303408500,35200,35200,35200,35200,0
|
|
20240311,163700,4303408500,35200,35200,35200,35200,0
|
|
20240311,163600,4303408500,35200,35200,35200,35200,0
|
|
20240311,163500,4303408500,35200,35200,35200,35200,0
|
|
20240311,163400,4303408500,35200,35200,35200,35200,0
|
|
20240311,163300,4303408500,35200,35200,35200,35200,0
|
|
20240311,163200,4303408500,35200,35200,35200,35200,0
|
|
20240311,163100,4303408500,35200,35200,35200,35200,0
|
|
20240311,163000,4303408500,35200,35200,35200,35200,0
|
|
20240311,162900,4303408500,35200,35200,35200,35200,0
|
|
20240311,162800,4303408500,35200,35200,35200,35200,0
|
|
20240311,162700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,162600,4303408500,35200,35200,35200,35200,0
|
|
20240311,162500,4303408500,35200,35200,35200,35200,0
|
|
20240311,162400,4303408500,35200,35200,35200,35200,0
|
|
20240311,162300,4303408500,35200,35200,35200,35200,0
|
|
20240311,162200,4303408500,35200,35200,35200,35200,0
|
|
20240311,162100,4303408500,35200,35200,35200,35200,0
|
|
20240311,162000,4303408500,35200,35200,35200,35200,0
|
|
20240311,161900,4303408500,35200,35200,35200,35200,0
|
|
20240311,161800,4303408500,35200,35200,35200,35200,0
|
|
20240311,161700,4303408500,35200,35200,35200,35200,0
|
|
20240311,161600,4303408500,35200,35200,35200,35200,0
|
|
20240311,161500,4303408500,35200,35200,35200,35200,0
|
|
20240311,161400,4303408500,35200,35200,35200,35200,0
|
|
20240311,161300,4303408500,35200,35200,35200,35200,0
|
|
20240311,161200,4303408500,35200,35200,35200,35200,0
|
|
20240311,161100,4303408500,35200,35200,35200,35200,0
|
|
20240311,161000,4303408500,35200,35200,35200,35200,0
|
|
20240311,160900,4303408500,35200,35200,35200,35200,0
|
|
20240311,160800,4303408500,35200,35200,35200,35200,0
|
|
20240311,160700,4303408500,35200,35200,35200,35200,0
|
|
20240311,160600,4303408500,35200,35200,35200,35200,0
|
|
20240311,160500,4303408500,35200,35200,35200,35200,0
|
|
20240311,160400,4303408500,35200,35200,35200,35200,0
|
|
20240311,160300,4303408500,35200,35200,35200,35200,0
|
|
20240311,160200,4303408500,35200,35200,35200,35200,0
|
|
20240311,160100,4303408500,35200,35200,35200,35200,0
|
|
20240311,160000,4303408500,35200,35200,35200,35200,0
|
|
20240311,155900,4303408500,35200,35200,35200,35200,0
|
|
20240311,155800,4303408500,35200,35200,35200,35200,0
|
|
20240311,155700,4303408500,35200,35200,35200,35200,3528
|
|
20240311,155600,4303408500,35200,35200,35200,35200,0
|
|
20240311,155500,4303408500,35200,35200,35200,35200,0
|
|
20240311,155400,4303408500,35200,35200,35200,35200,0
|
|
20240311,155300,4303408500,35200,35200,35200,35200,0
|
|
20240311,155200,4303408500,35200,35200,35200,35200,0
|
|
20240311,155100,4303408500,35200,35200,35200,35200,0
|
|
20240311,155000,4303408500,35200,35200,35200,35200,0
|
|
20240311,154900,4303408500,35200,35200,35200,35200,0
|
|
20240311,154800,4303408500,35200,35200,35200,35200,0
|
|
20240311,154700,4303408500,35200,35200,35200,35200,0
|
|
20240311,154600,4303408500,35200,35200,35200,35200,0
|
|
20240311,154500,4303408500,35200,35200,35200,35200,0
|
|
20240311,154400,4303408500,35200,35200,35200,35200,0
|
|
20240311,154300,4303408500,35200,35200,35200,35200,0
|
|
20240311,154200,4303408500,35200,35200,35200,35200,0
|
|
20240311,154100,4303408500,35200,35200,35200,35200,0
|
|
20240311,154000,4303408500,35200,35200,35200,35200,0
|
|
20240311,153900,4303408500,35200,35200,35200,35200,0
|
|
20240311,153800,4303408500,35200,35200,35200,35200,0
|
|
20240311,153700,4303408500,35200,35200,35200,35200,0
|
|
20240311,153600,4303408500,35200,35200,35200,35200,0
|
|
20240311,153500,4303408500,35200,35200,35200,35200,0
|
|
20240311,153400,4303408500,35200,35200,35200,35200,0
|
|
20240311,153300,4303408500,35200,35200,35200,35200,0
|
|
20240311,153200,4303408500,35200,35200,35200,35200,0
|
|
20240311,153100,4303408500,35200,35200,35200,35200,0
|
|
20240311,153000,4303408500,35200,35200,35200,35200,3528
|
|
20240311,152900,4179222900,35200,35200,35200,35200,0
|
|
20240311,152800,4179222900,35200,35200,35200,35200,0
|
|
20240311,152700,4179222900,35200,35200,35200,35200,0
|
|
20240311,152600,4179222900,35200,35200,35200,35200,0
|
|
20240311,152500,4179222900,35200,35200,35200,35200,0
|
|
20240311,152400,4179222900,35200,35200,35200,35200,0
|
|
20240311,152300,4179222900,35200,35200,35200,35200,0
|
|
20240311,152200,4179222900,35200,35200,35200,35200,0
|
|
20240311,152100,4179222900,35200,35200,35200,35200,0
|
|
20240311,152000,4179222900,35200,35200,35200,35200,0
|
|
20240311,151900,4179222900,35200,35100,35200,35050,1654
|
|
20240311,151800,4121051750,35050,35100,35100,35050,197
|
|
20240311,151700,4114138950,35050,35100,35150,35050,438
|
|
20240311,151600,4098783700,35050,35100,35150,35050,130
|
|
20240311,151500,4094221050,35150,35050,35150,35050,205
|
|
20240311,151400,4087035450,35050,35000,35150,35000,172
|
|
20240311,151300,4081005850,35050,35100,35150,35050,1000
|
|
20240311,151200,4045921350,35150,35100,35200,35100,112
|
|
20240311,151100,4041982550,35200,35200,35200,35100,174
|
|
20240311,151000,4035863650,35200,35200,35200,35100,134
|
|
20240311,150900,4031146950,35200,35150,35200,35150,160
|
|
20240311,150800,4025518600,35100,35200,35200,35100,311
|
|
20240311,150700,4014594600,35200,35200,35200,35200,162
|
|
20240311,150600,4008892200,35200,35200,35200,35200,47
|
|
20240311,150500,4007237800,35200,35200,35200,35200,480
|
|
20240311,150400,3990341800,35150,35150,35200,35150,191
|
|
20240311,150300,3983625650,35150,35150,35200,35150,368
|
|
20240311,150200,3970686550,35150,35150,35150,35050,133
|
|
20240311,150100,3966011800,35150,35150,35150,35150,408
|
|
20240311,150000,3951670600,35150,35100,35150,35050,166
|
|
20240311,145900,3945839150,35100,35100,35150,35100,134
|
|
20240311,145800,3941133350,35100,35050,35100,35050,217
|
|
20240311,145700,3933519150,35100,35100,35100,35050,239
|
|
20240311,145600,3925134700,35100,35100,35100,35100,133
|
|
20240311,145500,3920466400,35100,35100,35100,35050,288
|
|
20240311,145400,3910360050,35100,35050,35100,35050,242
|
|
20240311,145300,3901868650,35050,35050,35050,35050,179
|
|
20240311,145200,3895594700,35050,35050,35050,35050,88
|
|
20240311,145100,3892510300,35050,35050,35050,35000,269
|
|
20240311,145000,3883088400,35000,35100,35100,35000,313
|
|
20240311,144900,3872124100,35100,35100,35100,35100,7
|
|
20240311,144800,3871878400,35100,35100,35100,35050,909
|
|
20240311,144700,3840013800,35150,35100,35150,35100,102
|
|
20240311,144600,3836433250,35100,35100,35100,35100,253
|
|
20240311,144500,3827552950,35150,35150,35150,35150,10
|
|
20240311,144400,3827201450,35150,35150,35150,35150,1
|
|
20240311,144300,3827166300,35050,35050,35150,35050,49
|
|
20240311,144200,3825446150,35050,35100,35100,35050,528
|
|
20240311,144100,3806923350,35100,35100,35100,35100,1012
|
|
20240311,144000,3771402150,35100,35150,35150,35100,848
|
|
20240311,143900,3741617050,35200,35200,35200,35200,135
|
|
20240311,143800,3736865050,35150,35200,35200,35150,84
|
|
20240311,143700,3733910200,35200,35200,35200,35200,746
|
|
20240311,143600,3707651000,35150,35200,35200,35150,193
|
|
20240311,143500,3700865300,35200,35200,35200,35150,162
|
|
20240311,143400,3695164250,35200,35200,35200,35200,65
|
|
20240311,143300,3692876250,35150,35150,35200,35150,472
|
|
20240311,143200,3676284900,35150,35200,35250,35150,1502
|
|
20240311,143100,3623445400,35200,35250,35250,35200,150
|
|
20240311,143000,3618159550,35250,35200,35250,35200,247
|
|
20240311,142900,3609463300,35200,35200,35200,35200,232
|
|
20240311,142800,3601296900,35200,35200,35200,35150,129
|
|
20240311,142700,3596757600,35200,35200,35200,35200,80
|
|
20240311,142600,3593941600,35200,35250,35250,35200,117
|
|
20240311,142500,3589821450,35250,35200,35250,35150,70
|
|
20240311,142400,3587357850,35200,35200,35250,35200,74
|
|
20240311,142300,3584752900,35200,35200,35250,35150,138
|
|
20240311,142200,3579894650,35200,35200,35250,35100,239
|
|
20240311,142100,3571482550,35200,35250,35250,35200,370
|
|
20240311,142000,3558450350,35200,35200,35250,35200,1112
|
|
20240311,141900,3519266450,35200,35150,35200,35150,295
|
|
20240311,141800,3508890150,35150,35100,35150,35100,61
|
|
20240311,141700,3506747100,35100,35100,35100,35100,91
|
|
20240311,141600,3503553000,35100,35100,35100,35100,324
|
|
20240311,141500,3492180600,35100,35200,35200,35100,60
|
|
20240311,141400,3490073800,35200,35200,35200,35200,320
|
|
20240311,141300,3478809800,35250,35200,35250,35200,216
|
|
20240311,141200,3471206400,35200,35150,35200,35150,205
|
|
20240311,141100,3463995850,35050,35100,35100,35050,570
|
|
20240311,141000,3443990850,35100,35250,35250,35100,1822
|
|
20240311,140900,3379874850,35250,35200,35250,35200,343
|
|
20240311,140800,3367798500,35200,35250,35250,35200,243
|
|
20240311,140700,3359243700,35250,35200,35250,35200,444
|
|
20240311,140600,3343612900,35200,35100,35250,35050,2351
|
|
20240311,140500,3260909000,35100,35050,35150,35000,916
|
|
20240311,140400,3228797400,35050,35000,35050,35000,326
|
|
20240311,140300,3217373000,35000,35050,35050,35000,217
|
|
20240311,140200,3209768100,35050,35050,35050,35050,61
|
|
20240311,140100,3207630050,35050,35000,35050,35000,169
|
|
20240311,140000,3201710800,35000,35000,35000,35000,158
|
|
20240311,135900,3196180800,35000,35050,35050,35000,3
|
|
20240311,135800,3196075700,35050,35000,35050,35000,84
|
|
20240311,135700,3193131550,35050,35100,35100,35050,285
|
|
20240311,135600,3183140100,35100,35050,35100,35050,53
|
|
20240311,135500,3181281600,35100,35050,35100,35050,153
|
|
20240311,135400,3175911600,35050,35100,35100,35050,115
|
|
20240311,135300,3171875550,35050,35100,35100,35050,108
|
|
20240311,135200,3168084950,35100,35100,35100,35000,198
|
|
20240311,135100,3161141100,35150,35050,35200,35050,2046
|
|
20240311,135000,3089315300,35050,35000,35050,35000,161
|
|
20240311,134900,3083676500,35000,35000,35000,34900,1569
|
|
20240311,134800,3028762500,34900,34950,35000,34900,387
|
|
20240311,134700,3015235650,34950,34950,35000,34950,2713
|
|
20240311,134600,2920316300,35000,34950,35000,34900,1314
|
|
20240311,134500,2874410500,35000,34900,35000,34900,697
|
|
20240311,134400,2850062250,34900,34900,34900,34900,2
|
|
20240311,134300,2849992450,34850,34850,35000,34850,2048
|
|
20240311,134200,2778439550,34850,34850,34850,34850,28
|
|
20240311,134100,2777463750,34850,34850,34850,34800,273
|
|
20240311,134000,2767949850,34850,34850,34850,34850,10
|
|
20240311,133900,2767601350,34800,34800,34850,34800,694
|
|
20240311,133800,2743436100,34750,34700,34750,34700,575
|
|
20240311,133700,2723458700,34700,34700,34700,34700,291
|
|
20240311,133600,2713361000,34650,34650,34650,34650,0
|
|
20240311,133500,2713361000,34650,34650,34650,34650,0
|
|
20240311,133400,2713361000,34650,34650,34650,34650,259
|
|
20240311,133300,2704386650,34650,34600,34650,34600,358
|
|
20240311,133200,2691994450,34650,34650,34650,34650,3
|
|
20240311,133100,2691890500,34650,34650,34650,34650,112
|
|
20240311,133000,2688009700,34650,34750,34750,34650,245
|
|
20240311,132900,2679518400,34750,34700,34750,34700,181
|
|
20240311,132800,2673230550,34700,34700,34700,34700,5
|
|
20240311,132700,2673057050,34750,34750,34750,34750,30
|
|
20240311,132600,2672014550,34750,34750,34750,34700,262
|
|
20240311,132500,2662920350,34750,34700,34750,34700,59
|
|
20240311,132400,2660871050,34700,34700,34700,34700,0
|
|
20240311,132300,2660871050,34700,34700,34700,34700,244
|
|
20240311,132200,2652404250,34700,34700,34700,34700,18
|
|
20240311,132100,2651779650,34700,34700,34700,34700,0
|
|
20240311,132000,2651779650,34700,34700,34700,34700,1
|
|
20240311,131900,2651744950,34700,34700,34700,34700,50
|
|
20240311,131800,2650009950,34700,34700,34750,34700,591
|
|
20240311,131700,2629477250,34700,34700,34700,34700,138
|
|
20240311,131600,2624688650,34700,34650,34700,34650,32
|
|
20240311,131500,2623578650,34700,34700,34700,34700,5
|
|
20240311,131400,2623405150,34700,34700,34700,34600,29
|
|
20240311,131300,2622400250,34700,34600,34700,34600,275
|
|
20240311,131200,2612880250,34600,34550,34600,34550,149
|
|
20240311,131100,2607732250,34500,34500,34500,34500,246
|
|
20240311,131000,2599245250,34450,34450,34450,34450,1
|
|
20240311,130900,2599210800,34350,34400,34400,34350,491
|
|
20240311,130800,2582327900,34400,34350,34400,34350,109
|
|
20240311,130700,2578582750,34400,34500,34500,34350,1298
|
|
20240311,130600,2533950300,34500,34500,34500,34500,144
|
|
20240311,130500,2528982300,34500,34500,34500,34500,473
|
|
20240311,130400,2512663800,34500,34500,34500,34500,10
|
|
20240311,130300,2512318800,34500,34500,34500,34500,380
|
|
20240311,130200,2499208800,34500,34500,34550,34500,14
|
|
20240311,130100,2498725600,34500,34500,34500,34500,0
|
|
20240311,130000,2498725600,34500,34600,34600,34500,140
|
|
20240311,125900,2493891050,34550,34550,34550,34550,132
|
|
20240311,125800,2489330450,34550,34550,34600,34550,351
|
|
20240311,125700,2477202000,34600,34600,34600,34550,432
|
|
20240311,125600,2462262350,34700,34700,34700,34700,34
|
|
20240311,125500,2461082550,34650,34650,34650,34650,260
|
|
20240311,125400,2452073550,34750,34750,34750,34750,1
|
|
20240311,125300,2452038800,34750,34750,34750,34750,10
|
|
20240311,125200,2451691300,34750,34700,34750,34650,634
|
|
20240311,125100,2429716950,34750,34750,34750,34750,424
|
|
20240311,125000,2414982950,34750,34750,34750,34650,91
|
|
20240311,124900,2411826700,34750,34700,34750,34650,58
|
|
20240311,124800,2409815750,34700,34700,34700,34700,40
|
|
20240311,124700,2408427750,34700,34700,34700,34700,67
|
|
20240311,124600,2406102850,34700,34700,34750,34700,300
|
|
20240311,124500,2395687850,34700,34700,34750,34700,136
|
|
20240311,124400,2390968600,34750,34700,34750,34700,14
|
|
20240311,124300,2390482200,34750,34650,34750,34550,1450
|
|
20240311,124200,2340310000,34650,34650,34650,34650,100
|
|
20240311,124100,2336845000,34750,34750,34750,34750,4
|
|
20240311,124000,2336706000,34750,34750,34750,34750,56
|
|
20240311,123900,2334760000,34700,34650,34700,34650,294
|
|
20240311,123800,2324558500,34700,34700,34700,34700,21
|
|
20240311,123700,2323829800,34700,34700,34700,34650,746
|
|
20240311,123600,2297977700,34700,34700,34700,34700,105
|
|
20240311,123500,2294334200,34700,34800,34800,34700,521
|
|
20240311,123400,2276251650,34750,34750,34750,34750,570
|
|
20240311,123300,2256444150,34800,34800,34800,34800,500
|
|
20240311,123200,2239044150,34800,34800,34800,34800,940
|
|
20240311,123100,2206332150,34800,34850,34850,34800,124
|
|
20240311,123000,2202016850,34850,34850,34850,34750,938
|
|
20240311,122900,2169343200,34850,34800,34850,34800,536
|
|
20240311,122800,2150688300,34800,34950,34950,34800,1044
|
|
20240311,122700,2114314400,34850,34850,34950,34850,1732
|
|
20240311,122600,2053852500,34900,34800,34900,34750,1031
|
|
20240311,122500,2017944850,34800,34800,34850,34700,385
|
|
20240311,122400,2004555400,34800,34800,34850,34800,191
|
|
20240311,122300,1997901000,34800,34850,34850,34750,422
|
|
20240311,122200,1983215800,34850,34700,34850,34700,2428
|
|
20240311,122100,1898766350,34700,34750,34750,34700,693
|
|
20240311,122000,1874719100,34750,34700,34750,34700,1256
|
|
20240311,121900,1831089650,34750,34650,34800,34600,2219
|
|
20240311,121800,1754049550,34600,34550,34600,34550,451
|
|
20240311,121700,1738445550,34600,34600,34600,34550,4
|
|
20240311,121600,1738307200,34600,34600,34600,34600,21
|
|
20240311,121500,1737580600,34600,34600,34600,34600,1
|
|
20240311,121400,1737546000,34550,34600,34600,34550,20
|
|
20240311,121300,1736854500,34600,34650,34650,34600,30
|
|
20240311,121200,1735816350,34650,34600,34650,34600,433
|
|
20240311,121100,1720831900,34600,34600,34600,34600,97
|
|
20240311,121000,1717475700,34550,34600,34600,34550,8
|
|
20240311,120900,1717199250,34550,34550,34550,34550,4
|
|
20240311,120800,1717061050,34550,34550,34600,34550,1360
|
|
20240311,120700,1670046750,34550,34550,34550,34550,6
|
|
20240311,120600,1669839450,34550,34550,34550,34550,16
|
|
20240311,120500,1669286650,34550,34500,34550,34500,15
|
|
20240311,120400,1668768650,34500,34500,34500,34500,0
|
|
20240311,120300,1668768650,34500,34500,34500,34500,89
|
|
20240311,120200,1665698150,34500,34450,34500,34450,624
|
|
20240311,120100,1644170300,34500,34450,34500,34450,13
|
|
20240311,120000,1643722100,34450,34450,34450,34450,1
|
|
20240311,115900,1643687650,34400,34500,34500,34400,9
|
|
20240311,115800,1643377700,34500,34450,34500,34450,47
|
|
20240311,115700,1641756300,34400,34400,34400,34400,5
|
|
20240311,115600,1641584300,34400,34400,34400,34400,4
|
|
20240311,115500,1641446700,34400,34400,34400,34400,1
|
|
20240311,115400,1641412300,34450,34450,34450,34450,0
|
|
20240311,115300,1641412300,34450,34450,34450,34450,95
|
|
20240311,115200,1638139550,34450,34450,34450,34450,194
|
|
20240311,115100,1631456250,34500,34500,34500,34500,3
|
|
20240311,115000,1631352750,34450,34450,34450,34450,3
|
|
20240311,114900,1631249400,34350,34450,34500,34350,740
|
|
20240311,114800,1605782350,34350,34350,34350,34350,1
|
|
20240311,114700,1605748000,34350,34450,34450,34350,23
|
|
20240311,114600,1604955750,34450,34400,34450,34400,75
|
|
20240311,114500,1602372050,34450,34450,34450,34450,0
|
|
20240311,114400,1602372050,34450,34450,34450,34450,0
|
|
20240311,114300,1602372050,34450,34450,34450,34450,124
|
|
20240311,114200,1598100250,34450,34450,34450,34450,1
|
|
20240311,114100,1598065800,34400,34450,34450,34400,12
|
|
20240311,114000,1597652750,34450,34450,34450,34450,1
|
|
20240311,113900,1597618300,34450,34450,34450,34450,7
|
|
20240311,113800,1597377150,34450,34500,34500,34450,139
|
|
20240311,113700,1592586950,34500,34450,34500,34450,132
|
|
20240311,113600,1588039400,34450,34450,34450,34450,240
|
|
20240311,113500,1579771400,34450,34450,34450,34450,13
|
|
20240311,113400,1579323550,34400,34400,34400,34350,127
|
|
20240311,113300,1574954800,34400,34350,34400,34350,4
|
|
20240311,113200,1574817250,34350,34350,34350,34350,2
|
|
20240311,113100,1574748550,34400,34400,34400,34300,166
|
|
20240311,113000,1569039650,34400,34400,34400,34400,19
|
|
20240311,112900,1568386050,34400,34400,34400,34400,0
|
|
20240311,112800,1568386050,34400,34400,34400,34400,1
|
|
20240311,112700,1568351650,34300,34450,34450,34300,474
|
|
20240311,112600,1552049450,34400,34400,34400,34400,275
|
|
20240311,112500,1542589450,34400,34400,34400,34400,5
|
|
20240311,112400,1542417450,34400,34400,34400,34400,1
|
|
20240311,112300,1542383050,34350,34350,34350,34350,3
|
|
20240311,112200,1542280000,34350,34350,34400,34300,210
|
|
20240311,112100,1535066550,34350,34350,34350,34350,290
|
|
20240311,112000,1525105050,34350,34350,34350,34350,8
|
|
20240311,111900,1524830250,34350,34350,34350,34350,0
|
|
20240311,111800,1524830250,34350,34300,34350,34300,101
|
|
20240311,111700,1521360950,34350,34350,34350,34350,17
|
|
20240311,111600,1520777000,34300,34350,34350,34300,9
|
|
20240311,111500,1520468250,34350,34350,34350,34350,0
|
|
20240311,111400,1520468250,34350,34350,34350,34350,31
|
|
20240311,111300,1519403400,34350,34350,34350,34350,0
|
|
20240311,111200,1519403400,34350,34350,34350,34350,0
|
|
20240311,111100,1519403400,34350,34400,34400,34350,194
|
|
20240311,111000,1512736600,34350,34350,34350,34350,10
|
|
20240311,110900,1512393100,34350,34350,34350,34350,2
|
|
20240311,110800,1512324400,34350,34350,34350,34350,0
|
|
20240311,110700,1512324400,34350,34350,34350,34350,42
|
|
20240311,110600,1510881700,34300,34350,34350,34300,133
|
|
20240311,110500,1506318400,34350,34400,34400,34350,2
|
|
20240311,110400,1506249650,34400,34400,34400,34400,249
|
|
20240311,110300,1497684050,34400,34400,34400,34400,100
|
|
20240311,110200,1494244050,34350,34450,34450,34350,502
|
|
20240311,110100,1477000250,34350,34400,34400,34350,428
|
|
20240311,110000,1462277100,34400,34400,34400,34400,10
|
|
20240311,105900,1461933100,34400,34400,34450,34400,664
|
|
20240311,105800,1439091450,34450,34500,34500,34450,125
|
|
20240311,105700,1434779500,34500,34450,34500,34450,213
|
|
20240311,105600,1427441000,34450,34450,34450,34450,21
|
|
20240311,105500,1426717550,34400,34400,34400,34400,3
|
|
20240311,105400,1426614350,34400,34400,34400,34400,1
|
|
20240311,105300,1426579950,34400,34400,34400,34400,1001
|
|
20240311,105200,1392145550,34400,34400,34400,34400,110
|
|
20240311,105100,1388361550,34400,34400,34400,34400,105
|
|
20240311,105000,1384749550,34350,34350,34350,34350,0
|
|
20240311,104900,1384749550,34350,34350,34350,34350,15
|
|
20240311,104800,1384234300,34350,34400,34400,34350,36
|
|
20240311,104700,1382996150,34400,34400,34400,34400,11
|
|
20240311,104600,1382617750,34450,34450,34450,34450,11
|
|
20240311,104500,1382238800,34400,34350,34400,34350,289
|
|
20240311,104400,1372310750,34300,34350,34350,34300,32
|
|
20240311,104300,1371213000,34300,34300,34300,34300,0
|
|
20240311,104200,1371213000,34300,34350,34350,34300,35
|
|
20240311,104100,1370011000,34300,34350,34350,34300,436
|
|
20240311,104000,1355054800,34350,34350,34350,34350,14
|
|
20240311,103900,1354573900,34300,34400,34400,34300,80
|
|
20240311,103800,1351826350,34400,34400,34400,34400,0
|
|
20240311,103700,1351826350,34400,34400,34400,34400,20
|
|
20240311,103600,1351138350,34450,34450,34450,34400,1086
|
|
20240311,103500,1313758400,34450,34450,34450,34450,3
|
|
20240311,103400,1313655050,34500,34500,34500,34500,93
|
|
20240311,103300,1310446550,34500,34500,34500,34450,149
|
|
20240311,103200,1305307900,34500,34550,34550,34500,106
|
|
20240311,103100,1301646350,34550,34550,34550,34550,437
|
|
20240311,103000,1286548000,34550,34550,34550,34550,66
|
|
20240311,102900,1284267700,34550,34550,34550,34550,101
|
|
20240311,102800,1280778150,34550,34550,34550,34500,159
|
|
20240311,102700,1275285050,34600,34600,34600,34550,347
|
|
20240311,102600,1263279200,34550,34550,34550,34550,452
|
|
20240311,102500,1247662600,34550,34500,34550,34500,1051
|
|
20240311,102400,1211386850,34500,34450,34500,34450,24
|
|
20240311,102300,1210559900,34500,34450,34500,34450,3
|
|
20240311,102200,1210456500,34450,34450,34450,34450,65
|
|
20240311,102100,1208217250,34450,34450,34450,34450,84
|
|
20240311,102000,1205323450,34450,34400,34500,34400,583
|
|
20240311,101900,1185247850,34450,34450,34500,34450,136
|
|
20240311,101800,1180562250,34450,34400,34450,34400,266
|
|
20240311,101700,1171400800,34400,34400,34400,34400,19
|
|
20240311,101600,1170747200,34400,34400,34400,34400,3
|
|
20240311,101500,1170644000,34450,34450,34450,34400,54
|
|
20240311,101400,1168784250,34450,34450,34450,34450,28
|
|
20240311,101300,1167819650,34450,34450,34500,34450,1310
|
|
20240311,101200,1122690000,34450,34400,34450,34400,467
|
|
20240311,101100,1106624300,34350,34300,34350,34300,417
|
|
20240311,101000,1092313700,34300,34250,34300,34200,131
|
|
20240311,100900,1087823400,34250,34200,34250,34150,164
|
|
20240311,100800,1082209450,34200,34200,34200,34200,271
|
|
20240311,100700,1072941250,34150,34150,34150,34150,1
|
|
20240311,100600,1072907100,34150,34150,34150,34150,162
|
|
20240311,100500,1067374800,34150,34100,34150,34100,85
|
|
20240311,100400,1064474300,34100,34100,34100,34100,231
|
|
20240311,100300,1056597200,34150,34100,34150,34100,177
|
|
20240311,100200,1050553000,34100,34150,34150,34100,76
|
|
20240311,100100,1047957650,34150,34150,34150,34150,1
|
|
20240311,100000,1047923500,34150,34150,34150,34150,1
|
|
20240311,095900,1047889350,34150,34150,34150,34150,94
|
|
20240311,095800,1044679250,34150,34150,34150,34150,0
|
|
20240311,095700,1044679250,34150,34100,34150,34100,114
|
|
20240311,095600,1040786600,34100,34100,34100,34050,60
|
|
20240311,095500,1038741100,34100,34100,34150,34100,136
|
|
20240311,095400,1034103250,34150,34150,34150,34150,77
|
|
20240311,095300,1031473700,34150,34150,34150,34150,1
|
|
20240311,095200,1031439550,34200,34200,34200,34100,74
|
|
20240311,095100,1028915850,34200,34150,34200,34150,434
|
|
20240311,095000,1014093050,34150,34150,34150,34150,0
|
|
20240311,094900,1014093050,34150,34150,34150,34150,236
|
|
20240311,094800,1006033650,34150,34200,34250,34150,236
|
|
20240311,094700,997962200,34200,34200,34250,34200,137
|
|
20240311,094600,993276750,34200,34150,34200,34150,392
|
|
20240311,094500,979877950,34150,34100,34150,34100,216
|
|
20240311,094400,972505100,34100,34100,34100,34100,0
|
|
20240311,094300,972505100,34100,34050,34100,34050,157
|
|
20240311,094200,967154800,34000,34000,34000,34000,378
|
|
20240311,094100,954302800,34000,33900,34000,33900,54
|
|
20240311,094000,952469550,33800,33850,33850,33750,429
|
|
20240311,093900,937966200,33850,33850,33850,33850,653
|
|
20240311,093800,915862150,33950,34000,34000,33800,1365
|
|
20240311,093700,869634450,33950,33950,33950,33950,107
|
|
20240311,093600,866001800,33950,34000,34000,33950,286
|
|
20240311,093500,856284400,34050,34000,34050,34000,795
|
|
20240311,093400,829252500,34050,34150,34150,34050,133
|
|
20240311,093300,824723650,34150,34050,34150,34050,9
|
|
20240311,093200,824417100,34050,34100,34100,34050,36
|
|
20240311,093100,823189550,34050,34100,34100,34050,115
|
|
20240311,093000,819273050,34050,34100,34100,34050,500
|
|
20240311,092900,802247450,34100,34100,34100,34100,29
|
|
20240311,092800,801258550,34000,34000,34000,33950,183
|
|
20240311,092700,795043450,34000,34000,34000,34000,42
|
|
20240311,092600,793615450,34000,33950,34000,33900,53
|
|
20240311,092500,791818500,33950,33950,33950,33950,148
|
|
20240311,092400,786793900,33950,33950,33950,33950,34
|
|
20240311,092300,785639600,33950,33950,33950,33950,207
|
|
20240311,092200,778611950,33900,34000,34000,33900,689
|
|
20240311,092100,755198100,34000,34150,34150,34000,401
|
|
20240311,092000,741548800,34050,34050,34100,34050,355
|
|
20240311,091900,729446050,34100,34150,34250,34000,2645
|
|
20240311,091800,639223700,34200,34300,34300,34200,675
|
|
20240311,091700,616121850,34300,34250,34300,34250,538
|
|
20240311,091600,597669600,34250,34350,34350,34250,386
|
|
20240311,091500,584442500,34350,34300,34450,34300,1001
|
|
20240311,091400,550076300,34300,34350,34350,34300,262
|
|
20240311,091300,541087200,34350,34400,34450,34200,964
|
|
20240311,091200,507980050,34450,34400,34550,34400,541
|
|
20240311,091100,489326700,34400,34200,34550,34200,1675
|
|
20240311,091000,431676300,34200,34350,34350,34200,1415
|
|
20240311,090900,383269100,34300,34350,34400,34250,963
|
|
20240311,090800,350189700,34350,34150,34350,34150,791
|
|
20240311,090700,323052900,34150,34000,34250,34000,1129
|
|
20240311,090600,284491400,33950,34000,34000,33950,441
|
|
20240311,090500,269511900,34000,33900,34000,33700,395
|
|
20240311,090400,256145350,33750,33850,33850,33700,490
|
|
20240311,090300,239605550,33900,33950,33950,33850,546
|
|
20240311,090200,221075800,33950,33750,33950,33750,33
|
|
20240311,090100,219956450,33700,33800,33900,33700,1360
|
|
20240311,090000,174014000,33800,34200,34200,33800,4805
|