720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,205700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,205600,3046402900,35250,35250,35250,35250,0
|
|
20240312,205500,3046402900,35250,35250,35250,35250,0
|
|
20240312,205400,3046402900,35250,35250,35250,35250,0
|
|
20240312,205300,3046402900,35250,35250,35250,35250,0
|
|
20240312,205200,3046402900,35250,35250,35250,35250,0
|
|
20240312,205100,3046402900,35250,35250,35250,35250,0
|
|
20240312,205000,3046402900,35250,35250,35250,35250,0
|
|
20240312,204900,3046402900,35250,35250,35250,35250,0
|
|
20240312,204800,3046402900,35250,35250,35250,35250,0
|
|
20240312,204700,3046402900,35250,35250,35250,35250,0
|
|
20240312,204600,3046402900,35250,35250,35250,35250,0
|
|
20240312,204500,3046402900,35250,35250,35250,35250,0
|
|
20240312,204400,3046402900,35250,35250,35250,35250,0
|
|
20240312,204300,3046402900,35250,35250,35250,35250,0
|
|
20240312,204200,3046402900,35250,35250,35250,35250,0
|
|
20240312,204100,3046402900,35250,35250,35250,35250,0
|
|
20240312,204000,3046402900,35250,35250,35250,35250,0
|
|
20240312,203900,3046402900,35250,35250,35250,35250,0
|
|
20240312,203800,3046402900,35250,35250,35250,35250,0
|
|
20240312,203700,3046402900,35250,35250,35250,35250,0
|
|
20240312,203600,3046402900,35250,35250,35250,35250,0
|
|
20240312,203500,3046402900,35250,35250,35250,35250,0
|
|
20240312,203400,3046402900,35250,35250,35250,35250,0
|
|
20240312,203300,3046402900,35250,35250,35250,35250,0
|
|
20240312,203200,3046402900,35250,35250,35250,35250,0
|
|
20240312,203100,3046402900,35250,35250,35250,35250,0
|
|
20240312,203000,3046402900,35250,35250,35250,35250,0
|
|
20240312,202900,3046402900,35250,35250,35250,35250,0
|
|
20240312,202800,3046402900,35250,35250,35250,35250,0
|
|
20240312,202700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,202600,3046402900,35250,35250,35250,35250,0
|
|
20240312,202500,3046402900,35250,35250,35250,35250,0
|
|
20240312,202400,3046402900,35250,35250,35250,35250,0
|
|
20240312,202300,3046402900,35250,35250,35250,35250,0
|
|
20240312,202200,3046402900,35250,35250,35250,35250,0
|
|
20240312,202100,3046402900,35250,35250,35250,35250,0
|
|
20240312,202000,3046402900,35250,35250,35250,35250,0
|
|
20240312,201900,3046402900,35250,35250,35250,35250,0
|
|
20240312,201800,3046402900,35250,35250,35250,35250,0
|
|
20240312,201700,3046402900,35250,35250,35250,35250,0
|
|
20240312,201600,3046402900,35250,35250,35250,35250,0
|
|
20240312,201500,3046402900,35250,35250,35250,35250,0
|
|
20240312,201400,3046402900,35250,35250,35250,35250,0
|
|
20240312,201300,3046402900,35250,35250,35250,35250,0
|
|
20240312,201200,3046402900,35250,35250,35250,35250,0
|
|
20240312,201100,3046402900,35250,35250,35250,35250,0
|
|
20240312,201000,3046402900,35250,35250,35250,35250,0
|
|
20240312,200900,3046402900,35250,35250,35250,35250,0
|
|
20240312,200800,3046402900,35250,35250,35250,35250,0
|
|
20240312,200700,3046402900,35250,35250,35250,35250,0
|
|
20240312,200600,3046402900,35250,35250,35250,35250,0
|
|
20240312,200500,3046402900,35250,35250,35250,35250,0
|
|
20240312,200400,3046402900,35250,35250,35250,35250,0
|
|
20240312,200300,3046402900,35250,35250,35250,35250,0
|
|
20240312,200200,3046402900,35250,35250,35250,35250,0
|
|
20240312,200100,3046402900,35250,35250,35250,35250,0
|
|
20240312,200000,3046402900,35250,35250,35250,35250,0
|
|
20240312,195900,3046402900,35250,35250,35250,35250,0
|
|
20240312,195800,3046402900,35250,35250,35250,35250,0
|
|
20240312,195700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,195600,3046402900,35250,35250,35250,35250,0
|
|
20240312,195500,3046402900,35250,35250,35250,35250,0
|
|
20240312,195400,3046402900,35250,35250,35250,35250,0
|
|
20240312,195300,3046402900,35250,35250,35250,35250,0
|
|
20240312,195200,3046402900,35250,35250,35250,35250,0
|
|
20240312,195100,3046402900,35250,35250,35250,35250,0
|
|
20240312,195000,3046402900,35250,35250,35250,35250,0
|
|
20240312,194900,3046402900,35250,35250,35250,35250,0
|
|
20240312,194800,3046402900,35250,35250,35250,35250,0
|
|
20240312,194700,3046402900,35250,35250,35250,35250,0
|
|
20240312,194600,3046402900,35250,35250,35250,35250,0
|
|
20240312,194500,3046402900,35250,35250,35250,35250,0
|
|
20240312,194400,3046402900,35250,35250,35250,35250,0
|
|
20240312,194300,3046402900,35250,35250,35250,35250,0
|
|
20240312,194200,3046402900,35250,35250,35250,35250,0
|
|
20240312,194100,3046402900,35250,35250,35250,35250,0
|
|
20240312,194000,3046402900,35250,35250,35250,35250,0
|
|
20240312,193900,3046402900,35250,35250,35250,35250,0
|
|
20240312,193800,3046402900,35250,35250,35250,35250,0
|
|
20240312,193700,3046402900,35250,35250,35250,35250,0
|
|
20240312,193600,3046402900,35250,35250,35250,35250,0
|
|
20240312,193500,3046402900,35250,35250,35250,35250,0
|
|
20240312,193400,3046402900,35250,35250,35250,35250,0
|
|
20240312,193300,3046402900,35250,35250,35250,35250,0
|
|
20240312,193200,3046402900,35250,35250,35250,35250,0
|
|
20240312,193100,3046402900,35250,35250,35250,35250,0
|
|
20240312,193000,3046402900,35250,35250,35250,35250,0
|
|
20240312,192900,3046402900,35250,35250,35250,35250,0
|
|
20240312,192800,3046402900,35250,35250,35250,35250,0
|
|
20240312,192700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,192600,3046402900,35250,35250,35250,35250,0
|
|
20240312,192500,3046402900,35250,35250,35250,35250,0
|
|
20240312,192400,3046402900,35250,35250,35250,35250,0
|
|
20240312,192300,3046402900,35250,35250,35250,35250,0
|
|
20240312,192200,3046402900,35250,35250,35250,35250,0
|
|
20240312,192100,3046402900,35250,35250,35250,35250,0
|
|
20240312,192000,3046402900,35250,35250,35250,35250,0
|
|
20240312,191900,3046402900,35250,35250,35250,35250,0
|
|
20240312,191800,3046402900,35250,35250,35250,35250,0
|
|
20240312,191700,3046402900,35250,35250,35250,35250,0
|
|
20240312,191600,3046402900,35250,35250,35250,35250,0
|
|
20240312,191500,3046402900,35250,35250,35250,35250,0
|
|
20240312,191400,3046402900,35250,35250,35250,35250,0
|
|
20240312,191300,3046402900,35250,35250,35250,35250,0
|
|
20240312,191200,3046402900,35250,35250,35250,35250,0
|
|
20240312,191100,3046402900,35250,35250,35250,35250,0
|
|
20240312,191000,3046402900,35250,35250,35250,35250,0
|
|
20240312,190900,3046402900,35250,35250,35250,35250,0
|
|
20240312,190800,3046402900,35250,35250,35250,35250,0
|
|
20240312,190700,3046402900,35250,35250,35250,35250,0
|
|
20240312,190600,3046402900,35250,35250,35250,35250,0
|
|
20240312,190500,3046402900,35250,35250,35250,35250,0
|
|
20240312,190400,3046402900,35250,35250,35250,35250,0
|
|
20240312,190300,3046402900,35250,35250,35250,35250,0
|
|
20240312,190200,3046402900,35250,35250,35250,35250,0
|
|
20240312,190100,3046402900,35250,35250,35250,35250,0
|
|
20240312,190000,3046402900,35250,35250,35250,35250,0
|
|
20240312,185900,3046402900,35250,35250,35250,35250,0
|
|
20240312,185800,3046402900,35250,35250,35250,35250,0
|
|
20240312,185700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,185600,3046402900,35250,35250,35250,35250,0
|
|
20240312,185500,3046402900,35250,35250,35250,35250,0
|
|
20240312,185400,3046402900,35250,35250,35250,35250,0
|
|
20240312,185300,3046402900,35250,35250,35250,35250,0
|
|
20240312,185200,3046402900,35250,35250,35250,35250,0
|
|
20240312,185100,3046402900,35250,35250,35250,35250,0
|
|
20240312,185000,3046402900,35250,35250,35250,35250,0
|
|
20240312,184900,3046402900,35250,35250,35250,35250,0
|
|
20240312,184800,3046402900,35250,35250,35250,35250,0
|
|
20240312,184700,3046402900,35250,35250,35250,35250,0
|
|
20240312,184600,3046402900,35250,35250,35250,35250,0
|
|
20240312,184500,3046402900,35250,35250,35250,35250,0
|
|
20240312,184400,3046402900,35250,35250,35250,35250,0
|
|
20240312,184300,3046402900,35250,35250,35250,35250,0
|
|
20240312,184200,3046402900,35250,35250,35250,35250,0
|
|
20240312,184100,3046402900,35250,35250,35250,35250,0
|
|
20240312,184000,3046402900,35250,35250,35250,35250,0
|
|
20240312,183900,3046402900,35250,35250,35250,35250,0
|
|
20240312,183800,3046402900,35250,35250,35250,35250,0
|
|
20240312,183700,3046402900,35250,35250,35250,35250,0
|
|
20240312,183600,3046402900,35250,35250,35250,35250,0
|
|
20240312,183500,3046402900,35250,35250,35250,35250,0
|
|
20240312,183400,3046402900,35250,35250,35250,35250,0
|
|
20240312,183300,3046402900,35250,35250,35250,35250,0
|
|
20240312,183200,3046402900,35250,35250,35250,35250,0
|
|
20240312,183100,3046402900,35250,35250,35250,35250,0
|
|
20240312,183000,3046402900,35250,35250,35250,35250,0
|
|
20240312,182900,3046402900,35250,35250,35250,35250,0
|
|
20240312,182800,3046402900,35250,35250,35250,35250,0
|
|
20240312,182700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,182600,3046402900,35250,35250,35250,35250,0
|
|
20240312,182500,3046402900,35250,35250,35250,35250,0
|
|
20240312,182400,3046402900,35250,35250,35250,35250,0
|
|
20240312,182300,3046402900,35250,35250,35250,35250,0
|
|
20240312,182200,3046402900,35250,35250,35250,35250,0
|
|
20240312,182100,3046402900,35250,35250,35250,35250,0
|
|
20240312,182000,3046402900,35250,35250,35250,35250,0
|
|
20240312,181900,3046402900,35250,35250,35250,35250,0
|
|
20240312,181800,3046402900,35250,35250,35250,35250,0
|
|
20240312,181700,3046402900,35250,35250,35250,35250,0
|
|
20240312,181600,3046402900,35250,35250,35250,35250,0
|
|
20240312,181500,3046402900,35250,35250,35250,35250,0
|
|
20240312,181400,3046402900,35250,35250,35250,35250,0
|
|
20240312,181300,3046402900,35250,35250,35250,35250,0
|
|
20240312,181200,3046402900,35250,35250,35250,35250,0
|
|
20240312,181100,3046402900,35250,35250,35250,35250,0
|
|
20240312,181000,3046402900,35250,35250,35250,35250,0
|
|
20240312,180900,3046402900,35250,35250,35250,35250,0
|
|
20240312,180800,3046402900,35250,35250,35250,35250,0
|
|
20240312,180700,3046402900,35250,35250,35250,35250,0
|
|
20240312,180600,3046402900,35250,35250,35250,35250,0
|
|
20240312,180500,3046402900,35250,35250,35250,35250,0
|
|
20240312,180400,3046402900,35250,35250,35250,35250,0
|
|
20240312,180300,3046402900,35250,35250,35250,35250,0
|
|
20240312,180200,3046402900,35250,35250,35250,35250,0
|
|
20240312,180100,3046402900,35250,35250,35250,35250,0
|
|
20240312,180000,3046402900,35250,35250,35250,35250,0
|
|
20240312,175900,3046402900,35250,35250,35250,35250,0
|
|
20240312,175800,3046402900,35250,35250,35250,35250,0
|
|
20240312,175700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,175600,3046402900,35250,35250,35250,35250,0
|
|
20240312,175500,3046402900,35250,35250,35250,35250,0
|
|
20240312,175400,3046402900,35250,35250,35250,35250,0
|
|
20240312,175300,3046402900,35250,35250,35250,35250,0
|
|
20240312,175200,3046402900,35250,35250,35250,35250,0
|
|
20240312,175100,3046402900,35250,35250,35250,35250,0
|
|
20240312,175000,3046402900,35250,35250,35250,35250,0
|
|
20240312,174900,3046402900,35250,35250,35250,35250,0
|
|
20240312,174800,3046402900,35250,35250,35250,35250,0
|
|
20240312,174700,3046402900,35250,35250,35250,35250,0
|
|
20240312,174600,3046402900,35250,35250,35250,35250,0
|
|
20240312,174500,3046402900,35250,35250,35250,35250,0
|
|
20240312,174400,3046402900,35250,35250,35250,35250,0
|
|
20240312,174300,3046402900,35250,35250,35250,35250,0
|
|
20240312,174200,3046402900,35250,35250,35250,35250,0
|
|
20240312,174100,3046402900,35250,35250,35250,35250,0
|
|
20240312,174000,3046402900,35250,35250,35250,35250,0
|
|
20240312,173900,3046402900,35250,35250,35250,35250,0
|
|
20240312,173800,3046402900,35250,35250,35250,35250,0
|
|
20240312,173700,3046402900,35250,35250,35250,35250,0
|
|
20240312,173600,3046402900,35250,35250,35250,35250,0
|
|
20240312,173500,3046402900,35250,35250,35250,35250,0
|
|
20240312,173400,3046402900,35250,35250,35250,35250,0
|
|
20240312,173300,3046402900,35250,35250,35250,35250,0
|
|
20240312,173200,3046402900,35250,35250,35250,35250,0
|
|
20240312,173100,3046402900,35250,35250,35250,35250,0
|
|
20240312,173000,3046402900,35250,35250,35250,35250,0
|
|
20240312,172900,3046402900,35250,35250,35250,35250,0
|
|
20240312,172800,3046402900,35250,35250,35250,35250,0
|
|
20240312,172700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,172600,3046402900,35250,35250,35250,35250,0
|
|
20240312,172500,3046402900,35250,35250,35250,35250,0
|
|
20240312,172400,3046402900,35250,35250,35250,35250,0
|
|
20240312,172300,3046402900,35250,35250,35250,35250,0
|
|
20240312,172200,3046402900,35250,35250,35250,35250,0
|
|
20240312,172100,3046402900,35250,35250,35250,35250,0
|
|
20240312,172000,3046402900,35250,35250,35250,35250,0
|
|
20240312,171900,3046402900,35250,35250,35250,35250,0
|
|
20240312,171800,3046402900,35250,35250,35250,35250,0
|
|
20240312,171700,3046402900,35250,35250,35250,35250,0
|
|
20240312,171600,3046402900,35250,35250,35250,35250,0
|
|
20240312,171500,3046402900,35250,35250,35250,35250,0
|
|
20240312,171400,3046402900,35250,35250,35250,35250,0
|
|
20240312,171300,3046402900,35250,35250,35250,35250,0
|
|
20240312,171200,3046402900,35250,35250,35250,35250,0
|
|
20240312,171100,3046402900,35250,35250,35250,35250,0
|
|
20240312,171000,3046402900,35250,35250,35250,35250,0
|
|
20240312,170900,3046402900,35250,35250,35250,35250,0
|
|
20240312,170800,3046402900,35250,35250,35250,35250,0
|
|
20240312,170700,3046402900,35250,35250,35250,35250,0
|
|
20240312,170600,3046402900,35250,35250,35250,35250,0
|
|
20240312,170500,3046402900,35250,35250,35250,35250,0
|
|
20240312,170400,3046402900,35250,35250,35250,35250,0
|
|
20240312,170300,3046402900,35250,35250,35250,35250,0
|
|
20240312,170200,3046402900,35250,35250,35250,35250,0
|
|
20240312,170100,3046402900,35250,35250,35250,35250,0
|
|
20240312,170000,3046402900,35250,35250,35250,35250,0
|
|
20240312,165900,3046402900,35250,35250,35250,35250,0
|
|
20240312,165800,3046402900,35250,35250,35250,35250,0
|
|
20240312,165700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,165600,3046402900,35250,35250,35250,35250,0
|
|
20240312,165500,3046402900,35250,35250,35250,35250,0
|
|
20240312,165400,3046402900,35250,35250,35250,35250,0
|
|
20240312,165300,3046402900,35250,35250,35250,35250,0
|
|
20240312,165200,3046402900,35250,35250,35250,35250,0
|
|
20240312,165100,3046402900,35250,35250,35250,35250,0
|
|
20240312,165000,3046402900,35250,35250,35250,35250,0
|
|
20240312,164900,3046402900,35250,35250,35250,35250,0
|
|
20240312,164800,3046402900,35250,35250,35250,35250,0
|
|
20240312,164700,3046402900,35250,35250,35250,35250,0
|
|
20240312,164600,3046402900,35250,35250,35250,35250,0
|
|
20240312,164500,3046402900,35250,35250,35250,35250,0
|
|
20240312,164400,3046402900,35250,35250,35250,35250,0
|
|
20240312,164300,3046402900,35250,35250,35250,35250,0
|
|
20240312,164200,3046402900,35250,35250,35250,35250,0
|
|
20240312,164100,3046402900,35250,35250,35250,35250,0
|
|
20240312,164000,3046402900,35250,35250,35250,35250,0
|
|
20240312,163900,3046402900,35250,35250,35250,35250,0
|
|
20240312,163800,3046402900,35250,35250,35250,35250,0
|
|
20240312,163700,3046402900,35250,35250,35250,35250,0
|
|
20240312,163600,3046402900,35250,35250,35250,35250,0
|
|
20240312,163500,3046402900,35250,35250,35250,35250,0
|
|
20240312,163400,3046402900,35250,35250,35250,35250,0
|
|
20240312,163300,3046402900,35250,35250,35250,35250,0
|
|
20240312,163200,3046402900,35250,35250,35250,35250,0
|
|
20240312,163100,3046402900,35250,35250,35250,35250,0
|
|
20240312,163000,3046402900,35250,35250,35250,35250,0
|
|
20240312,162900,3046402900,35250,35250,35250,35250,0
|
|
20240312,162800,3046402900,35250,35250,35250,35250,0
|
|
20240312,162700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,162600,3046402900,35250,35250,35250,35250,0
|
|
20240312,162500,3046402900,35250,35250,35250,35250,0
|
|
20240312,162400,3046402900,35250,35250,35250,35250,0
|
|
20240312,162300,3046402900,35250,35250,35250,35250,0
|
|
20240312,162200,3046402900,35250,35250,35250,35250,0
|
|
20240312,162100,3046402900,35250,35250,35250,35250,0
|
|
20240312,162000,3046402900,35250,35250,35250,35250,0
|
|
20240312,161900,3046402900,35250,35250,35250,35250,0
|
|
20240312,161800,3046402900,35250,35250,35250,35250,0
|
|
20240312,161700,3046402900,35250,35250,35250,35250,0
|
|
20240312,161600,3046402900,35250,35250,35250,35250,0
|
|
20240312,161500,3046402900,35250,35250,35250,35250,0
|
|
20240312,161400,3046402900,35250,35250,35250,35250,0
|
|
20240312,161300,3046402900,35250,35250,35250,35250,0
|
|
20240312,161200,3046402900,35250,35250,35250,35250,0
|
|
20240312,161100,3046402900,35250,35250,35250,35250,0
|
|
20240312,161000,3046402900,35250,35250,35250,35250,0
|
|
20240312,160900,3046402900,35250,35250,35250,35250,0
|
|
20240312,160800,3046402900,35250,35250,35250,35250,0
|
|
20240312,160700,3046402900,35250,35250,35250,35250,0
|
|
20240312,160600,3046402900,35250,35250,35250,35250,0
|
|
20240312,160500,3046402900,35250,35250,35250,35250,0
|
|
20240312,160400,3046402900,35250,35250,35250,35250,0
|
|
20240312,160300,3046402900,35250,35250,35250,35250,0
|
|
20240312,160200,3046402900,35250,35250,35250,35250,0
|
|
20240312,160100,3046402900,35250,35250,35250,35250,0
|
|
20240312,160000,3046402900,35250,35250,35250,35250,0
|
|
20240312,155900,3046402900,35250,35250,35250,35250,0
|
|
20240312,155800,3046402900,35250,35250,35250,35250,0
|
|
20240312,155700,3046402900,35250,35250,35250,35250,1706
|
|
20240312,155600,3046402900,35250,35250,35250,35250,0
|
|
20240312,155500,3046402900,35250,35250,35250,35250,0
|
|
20240312,155400,3046402900,35250,35250,35250,35250,0
|
|
20240312,155300,3046402900,35250,35250,35250,35250,0
|
|
20240312,155200,3046402900,35250,35250,35250,35250,0
|
|
20240312,155100,3046402900,35250,35250,35250,35250,0
|
|
20240312,155000,3046402900,35250,35250,35250,35250,0
|
|
20240312,154900,3046402900,35250,35250,35250,35250,0
|
|
20240312,154800,3046402900,35250,35250,35250,35250,0
|
|
20240312,154700,3046402900,35250,35250,35250,35250,0
|
|
20240312,154600,3046402900,35250,35250,35250,35250,0
|
|
20240312,154500,3046402900,35250,35250,35250,35250,0
|
|
20240312,154400,3046402900,35250,35250,35250,35250,0
|
|
20240312,154300,3046402900,35250,35250,35250,35250,0
|
|
20240312,154200,3046402900,35250,35250,35250,35250,0
|
|
20240312,154100,3046402900,35250,35250,35250,35250,0
|
|
20240312,154000,3046402900,35250,35250,35250,35250,0
|
|
20240312,153900,3046402900,35250,35250,35250,35250,0
|
|
20240312,153800,3046402900,35250,35250,35250,35250,0
|
|
20240312,153700,3046402900,35250,35250,35250,35250,0
|
|
20240312,153600,3046402900,35250,35250,35250,35250,0
|
|
20240312,153500,3046402900,35250,35250,35250,35250,0
|
|
20240312,153400,3046402900,35250,35250,35250,35250,0
|
|
20240312,153300,3046402900,35250,35250,35250,35250,0
|
|
20240312,153200,3046402900,35250,35250,35250,35250,0
|
|
20240312,153100,3046402900,35250,35250,35250,35250,0
|
|
20240312,153000,3046402900,35250,35250,35250,35250,1706
|
|
20240312,152900,2986266400,35200,35200,35200,35200,0
|
|
20240312,152800,2986266400,35200,35200,35200,35200,0
|
|
20240312,152700,2986266400,35200,35200,35200,35200,0
|
|
20240312,152600,2986266400,35200,35200,35200,35200,0
|
|
20240312,152500,2986266400,35200,35200,35200,35200,0
|
|
20240312,152400,2986266400,35200,35200,35200,35200,0
|
|
20240312,152300,2986266400,35200,35200,35200,35200,0
|
|
20240312,152200,2986266400,35200,35200,35200,35200,0
|
|
20240312,152100,2986266400,35200,35200,35200,35200,0
|
|
20240312,152000,2986266400,35200,35200,35200,35200,0
|
|
20240312,151900,2986266400,35200,35200,35250,35200,50
|
|
20240312,151800,2984505550,35200,35250,35250,35200,219
|
|
20240312,151700,2976790550,35250,35200,35250,35200,860
|
|
20240312,151600,2946491050,35200,35250,35250,35200,372
|
|
20240312,151500,2933394000,35250,35200,35250,35200,98
|
|
20240312,151400,2929942650,35250,35200,35250,35200,871
|
|
20240312,151300,2899282500,35200,35200,35200,35200,10
|
|
20240312,151200,2898930500,35200,35250,35250,35200,209
|
|
20240312,151100,2891563600,35200,35200,35200,35200,69
|
|
20240312,151000,2889134800,35250,35300,35300,35200,19
|
|
20240312,150900,2888465200,35300,35300,35300,35300,7
|
|
20240312,150800,2888218100,35250,35250,35300,35250,771
|
|
20240312,150700,2861039350,35300,35300,35300,35300,6
|
|
20240312,150600,2860827550,35300,35300,35300,35300,25
|
|
20240312,150500,2859945050,35300,35300,35300,35300,0
|
|
20240312,150400,2859945050,35300,35250,35300,35250,968
|
|
20240312,150300,2825822550,35300,35300,35300,35300,5
|
|
20240312,150200,2825646050,35300,35250,35300,35250,8
|
|
20240312,150100,2825363700,35250,35250,35250,35250,6
|
|
20240312,150000,2825152200,35250,35300,35300,35250,39
|
|
20240312,145900,2823775650,35300,35300,35300,35250,69
|
|
20240312,145800,2821340850,35300,35300,35300,35300,35
|
|
20240312,145700,2820105350,35300,35300,35300,35300,26
|
|
20240312,145600,2819187550,35300,35300,35300,35300,82
|
|
20240312,145500,2816292950,35300,35300,35300,35250,148
|
|
20240312,145400,2811068600,35300,35300,35300,35300,89
|
|
20240312,145300,2807926900,35300,35300,35300,35300,38
|
|
20240312,145200,2806585500,35300,35250,35300,35250,73
|
|
20240312,145100,2804008850,35300,35300,35300,35300,0
|
|
20240312,145000,2804008850,35300,35300,35300,35300,38
|
|
20240312,144900,2802667450,35300,35300,35300,35300,41
|
|
20240312,144800,2801220150,35300,35300,35350,35300,511
|
|
20240312,144700,2783181600,35350,35300,35350,35300,62
|
|
20240312,144600,2780991200,35350,35350,35400,35350,40
|
|
20240312,144500,2779575400,35300,35350,35350,35300,125
|
|
20240312,144400,2775158050,35350,35350,35400,35350,522
|
|
20240312,144300,2756703550,35300,35350,35350,35300,68
|
|
20240312,144200,2754301250,35300,35300,35300,35300,231
|
|
20240312,144100,2746146950,35300,35350,35350,35300,105
|
|
20240312,144000,2742438650,35300,35350,35350,35300,45
|
|
20240312,143900,2740848350,35350,35350,35350,35350,0
|
|
20240312,143800,2740848350,35350,35350,35350,35350,36
|
|
20240312,143700,2739575750,35350,35350,35350,35350,50
|
|
20240312,143600,2737808250,35300,35350,35350,35300,38
|
|
20240312,143500,2736466050,35350,35300,35350,35300,45
|
|
20240312,143400,2734875450,35300,35350,35350,35300,118
|
|
20240312,143300,2730705450,35350,35350,35350,35350,0
|
|
20240312,143200,2730705450,35350,35350,35350,35350,36
|
|
20240312,143100,2729432850,35300,35300,35300,35300,10
|
|
20240312,143000,2729079850,35350,35300,35350,35300,68
|
|
20240312,142900,2726677550,35300,35300,35350,35300,361
|
|
20240312,142800,2713932450,35350,35350,35350,35300,337
|
|
20240312,142700,2702026300,35350,35350,35350,35300,179
|
|
20240312,142600,2695705700,35300,35350,35350,35300,858
|
|
20240312,142500,2665415400,35350,35350,35350,35350,0
|
|
20240312,142400,2665415400,35350,35300,35350,35300,69
|
|
20240312,142300,2662977650,35300,35350,35350,35300,245
|
|
20240312,142200,2654323350,35350,35350,35350,35350,2
|
|
20240312,142100,2654252650,35300,35350,35350,35300,113
|
|
20240312,142000,2650261800,35350,35350,35350,35350,70
|
|
20240312,141900,2647787300,35350,35350,35350,35350,0
|
|
20240312,141800,2647787300,35350,35350,35350,35350,57
|
|
20240312,141700,2645772350,35350,35350,35400,35350,58
|
|
20240312,141600,2643720250,35350,35400,35400,35350,2
|
|
20240312,141500,2643649500,35400,35400,35400,35400,68
|
|
20240312,141400,2641242300,35400,35400,35400,35400,41
|
|
20240312,141300,2639790900,35350,35400,35400,35350,62
|
|
20240312,141200,2637596200,35350,35300,35350,35300,23
|
|
20240312,141100,2636784200,35300,35300,35350,35300,237
|
|
20240312,141000,2628409300,35350,35400,35400,35350,5
|
|
20240312,140900,2628232350,35350,35350,35350,35350,115
|
|
20240312,140800,2624167100,35350,35300,35350,35300,1201
|
|
20240312,140700,2581755550,35250,35250,35250,35250,0
|
|
20240312,140600,2581755550,35250,35250,35250,35250,713
|
|
20240312,140500,2556622300,35250,35250,35250,35250,1
|
|
20240312,140400,2556587050,35250,35300,35300,35250,748
|
|
20240312,140300,2530220000,35250,35250,35250,35250,90
|
|
20240312,140200,2527047500,35250,35250,35250,35250,206
|
|
20240312,140100,2519786000,35250,35300,35300,35250,255
|
|
20240312,140000,2510797200,35300,35300,35300,35300,39
|
|
20240312,135900,2509420500,35300,35250,35300,35250,39
|
|
20240312,135800,2508045650,35300,35250,35300,35250,41
|
|
20240312,135700,2506598600,35250,35300,35300,35250,207
|
|
20240312,135600,2499300000,35300,35300,35300,35300,0
|
|
20240312,135500,2499300000,35300,35300,35300,35300,36
|
|
20240312,135400,2498029200,35300,35300,35300,35300,43
|
|
20240312,135300,2496511300,35300,35300,35300,35300,0
|
|
20240312,135200,2496511300,35300,35300,35300,35250,66
|
|
20240312,135100,2494182900,35300,35250,35300,35250,3
|
|
20240312,135000,2494077050,35250,35250,35250,35250,85
|
|
20240312,134900,2491080800,35300,35250,35300,35250,129
|
|
20240312,134800,2486531650,35250,35250,35300,35250,97
|
|
20240312,134700,2483110500,35300,35250,35300,35250,145
|
|
20240312,134600,2477999150,35250,35300,35300,35250,41
|
|
20240312,134500,2476551900,35300,35300,35300,35300,41
|
|
20240312,134400,2475104600,35300,35300,35300,35300,1
|
|
20240312,134300,2475069300,35300,35250,35300,35250,15
|
|
20240312,134200,2474540300,35300,35300,35300,35300,0
|
|
20240312,134100,2474540300,35300,35300,35300,35300,2
|
|
20240312,134000,2474469700,35300,35300,35300,35300,5
|
|
20240312,133900,2474293200,35250,35250,35250,35250,0
|
|
20240312,133800,2474293200,35250,35250,35250,35250,110
|
|
20240312,133700,2470415700,35250,35250,35250,35250,0
|
|
20240312,133600,2470415700,35250,35250,35250,35250,737
|
|
20240312,133500,2444436450,35300,35300,35300,35250,9
|
|
20240312,133400,2444118800,35250,35250,35250,35250,69
|
|
20240312,133300,2441686550,35300,35300,35300,35300,17
|
|
20240312,133200,2441086450,35300,35250,35300,35250,13
|
|
20240312,133100,2440628050,35300,35300,35300,35300,100
|
|
20240312,133000,2437098050,35300,35300,35300,35300,0
|
|
20240312,132900,2437098050,35300,35300,35300,35300,6
|
|
20240312,132800,2436886250,35250,35250,35250,35250,185
|
|
20240312,132700,2430365000,35250,35250,35250,35250,18
|
|
20240312,132600,2429730500,35200,35250,35250,35200,243
|
|
20240312,132500,2421165050,35300,35300,35300,35300,42
|
|
20240312,132400,2419682450,35300,35300,35300,35300,0
|
|
20240312,132300,2419682450,35300,35300,35300,35300,4
|
|
20240312,132200,2419541250,35200,35250,35300,35200,1134
|
|
20240312,132100,2379586900,35300,35300,35300,35300,0
|
|
20240312,132000,2379586900,35300,35300,35300,35300,19
|
|
20240312,131900,2378916200,35300,35300,35300,35300,0
|
|
20240312,131800,2378916200,35300,35250,35300,35250,193
|
|
20240312,131700,2372112750,35250,35250,35250,35250,58
|
|
20240312,131600,2370068250,35250,35250,35250,35250,72
|
|
20240312,131500,2367530250,35200,35200,35200,35200,1
|
|
20240312,131400,2367495050,35250,35250,35250,35250,0
|
|
20240312,131300,2367495050,35250,35250,35250,35200,54
|
|
20240312,131200,2365591650,35250,35250,35250,35250,9
|
|
20240312,131100,2365274400,35300,35300,35300,35300,0
|
|
20240312,131000,2365274400,35300,35300,35300,35300,2
|
|
20240312,130900,2365203800,35250,35250,35250,35250,7
|
|
20240312,130800,2364957050,35250,35250,35250,35200,581
|
|
20240312,130700,2344489750,35250,35250,35250,35250,22
|
|
20240312,130600,2343714250,35300,35300,35300,35300,0
|
|
20240312,130500,2343714250,35300,35250,35300,35250,242
|
|
20240312,130400,2335181250,35200,35200,35200,35200,40
|
|
20240312,130300,2333773250,35200,35200,35200,35200,0
|
|
20240312,130200,2333773250,35200,35200,35200,35200,2
|
|
20240312,130100,2333702850,35200,35200,35200,35200,7
|
|
20240312,130000,2333456450,35200,35200,35200,35200,10
|
|
20240312,125900,2333104450,35250,35250,35250,35250,85
|
|
20240312,125800,2330108200,35300,35300,35300,35300,7
|
|
20240312,125700,2329861100,35300,35300,35300,35300,7
|
|
20240312,125600,2329614000,35300,35300,35300,35300,12
|
|
20240312,125500,2329190400,35300,35300,35300,35300,7
|
|
20240312,125400,2328943300,35200,35300,35300,35200,132
|
|
20240312,125300,2324295200,35200,35250,35250,35200,226
|
|
20240312,125200,2316338700,35300,35300,35300,35300,21
|
|
20240312,125100,2315597400,35300,35250,35300,35250,26
|
|
20240312,125000,2314679850,35300,35300,35300,35200,51
|
|
20240312,124900,2312881950,35300,35200,35300,35200,3016
|
|
20240312,124800,2206718050,35200,35250,35300,35200,72
|
|
20240312,124700,2204179800,35250,35250,35250,35250,21
|
|
20240312,124600,2203439550,35200,35250,35250,35200,2104
|
|
20240312,124500,2129375750,35250,35250,35250,35250,1420
|
|
20240312,124400,2079320750,35300,35250,35300,35250,9
|
|
20240312,124300,2079003100,35300,35300,35300,35300,7
|
|
20240312,124200,2078756000,35300,35300,35300,35300,1
|
|
20240312,124100,2078720700,35300,35250,35300,35250,3
|
|
20240312,124000,2078614850,35250,35300,35300,35250,22
|
|
20240312,123900,2077839000,35250,35300,35300,35250,28
|
|
20240312,123800,2076851300,35250,35250,35250,35250,50
|
|
20240312,123700,2075088800,35250,35250,35250,35250,328
|
|
20240312,123600,2063526800,35350,35350,35350,35350,5
|
|
20240312,123500,2063350050,35350,35350,35350,35350,0
|
|
20240312,123400,2063350050,35350,35300,35350,35300,1353
|
|
20240312,123300,2015588400,35300,35300,35300,35300,0
|
|
20240312,123200,2015588400,35300,35300,35300,35300,128
|
|
20240312,123100,2011070000,35350,35350,35350,35350,0
|
|
20240312,123000,2011070000,35350,35350,35350,35350,0
|
|
20240312,122900,2011070000,35350,35300,35350,35300,127
|
|
20240312,122800,2006586800,35300,35300,35300,35300,100
|
|
20240312,122700,2003056800,35350,35350,35350,35350,84
|
|
20240312,122600,2000087400,35350,35350,35350,35350,67
|
|
20240312,122500,1997718950,35350,35400,35400,35350,42
|
|
20240312,122400,1996234150,35350,35350,35350,35350,0
|
|
20240312,122300,1996234150,35350,35350,35350,35350,608
|
|
20240312,122200,1974741350,35400,35400,35400,35400,0
|
|
20240312,122100,1974741350,35400,35400,35400,35400,2
|
|
20240312,122000,1974670550,35400,35400,35400,35400,0
|
|
20240312,121900,1974670550,35400,35350,35400,35350,20
|
|
20240312,121800,1973962850,35400,35350,35400,35350,5
|
|
20240312,121700,1973785950,35400,35400,35400,35400,43
|
|
20240312,121600,1972263750,35350,35350,35350,35350,3
|
|
20240312,121500,1972157700,35350,35350,35350,35350,298
|
|
20240312,121400,1961623400,35300,35300,35300,35300,5
|
|
20240312,121300,1961446900,35300,35300,35300,35300,0
|
|
20240312,121200,1961446900,35300,35300,35300,35300,0
|
|
20240312,121100,1961446900,35300,35300,35300,35300,5
|
|
20240312,121000,1961270400,35350,35350,35350,35350,0
|
|
20240312,120900,1961270400,35350,35350,35350,35350,0
|
|
20240312,120800,1961270400,35350,35350,35350,35350,0
|
|
20240312,120700,1961270400,35350,35350,35350,35350,11
|
|
20240312,120600,1960881550,35350,35350,35350,35350,31
|
|
20240312,120500,1959785700,35300,35300,35300,35300,10
|
|
20240312,120400,1959432700,35350,35350,35350,35350,0
|
|
20240312,120300,1959432700,35350,35350,35350,35350,349
|
|
20240312,120200,1947095550,35350,35400,35400,35300,1026
|
|
20240312,120100,1910836400,35350,35350,35350,35350,276
|
|
20240312,120000,1901079800,35350,35300,35350,35300,103
|
|
20240312,115900,1897438800,35300,35300,35300,35300,4
|
|
20240312,115800,1897297600,35300,35300,35300,35300,10
|
|
20240312,115700,1896944600,35350,35350,35350,35350,4
|
|
20240312,115600,1896803200,35350,35350,35400,35350,61
|
|
20240312,115500,1894646800,35350,35200,35350,35200,883
|
|
20240312,115400,1863481000,35200,35200,35200,35200,1
|
|
20240312,115300,1863445800,35250,35250,35250,35250,2
|
|
20240312,115200,1863375300,35200,35250,35250,35200,11
|
|
20240312,115100,1862988000,35250,35250,35250,35250,0
|
|
20240312,115000,1862988000,35250,35250,35250,35250,0
|
|
20240312,114900,1862988000,35250,35250,35250,35250,14
|
|
20240312,114800,1862494500,35200,35200,35200,35200,500
|
|
20240312,114700,1844894500,35200,35200,35200,35200,94
|
|
20240312,114600,1841585700,35250,35250,35250,35250,66
|
|
20240312,114500,1839259200,35250,35200,35250,35200,144
|
|
20240312,114400,1834188900,35250,35250,35250,35250,0
|
|
20240312,114300,1834188900,35250,35250,35250,35250,725
|
|
20240312,114200,1808632650,35250,35250,35250,35250,20
|
|
20240312,114100,1807927650,35250,35250,35250,35250,0
|
|
20240312,114000,1807927650,35250,35250,35250,35250,0
|
|
20240312,113900,1807927650,35250,35250,35250,35250,50
|
|
20240312,113800,1806165150,35250,35250,35250,35250,21
|
|
20240312,113700,1805424900,35250,35300,35300,35250,45
|
|
20240312,113600,1803838150,35300,35300,35300,35300,0
|
|
20240312,113500,1803838150,35300,35300,35300,35300,10
|
|
20240312,113400,1803485150,35250,35250,35250,35250,236
|
|
20240312,113300,1795166150,35300,35250,35300,35250,37
|
|
20240312,113200,1793860100,35250,35250,35250,35250,698
|
|
20240312,113100,1769255600,35300,35300,35300,35300,143
|
|
20240312,113000,1764207700,35300,35300,35350,35300,302
|
|
20240312,112900,1753546000,35250,35250,35300,35250,60
|
|
20240312,112800,1751430350,35250,35250,35250,35250,350
|
|
20240312,112700,1739092850,35250,35300,35300,35250,1547
|
|
20240312,112600,1684484250,35300,35300,35350,35300,557
|
|
20240312,112500,1664812150,35300,35300,35300,35300,61
|
|
20240312,112400,1662658850,35300,35300,35300,35300,9
|
|
20240312,112300,1662341150,35300,35300,35300,35300,9
|
|
20240312,112200,1662023450,35350,35300,35350,35300,21
|
|
20240312,112100,1661281150,35300,35350,35350,35300,105
|
|
20240312,112000,1657569850,35350,35300,35350,35300,723
|
|
20240312,111900,1632012200,35300,35300,35300,35300,9
|
|
20240312,111800,1631694500,35350,35300,35350,35300,37
|
|
20240312,111700,1630387600,35300,35350,35350,35300,15
|
|
20240312,111600,1629857850,35300,35350,35350,35300,3
|
|
20240312,111500,1629751850,35300,35300,35300,35300,9
|
|
20240312,111400,1629434150,35350,35300,35350,35300,44
|
|
20240312,111300,1627879200,35300,35400,35400,35300,62
|
|
20240312,111200,1625685400,35400,35300,35400,35300,24
|
|
20240312,111100,1624837700,35350,35350,35350,35300,165
|
|
20240312,111000,1619005450,35350,35300,35350,35300,125
|
|
20240312,110900,1614587250,35300,35300,35300,35300,97
|
|
20240312,110800,1611163150,35300,35300,35300,35300,9
|
|
20240312,110700,1610845450,35350,35350,35350,35350,331
|
|
20240312,110600,1599144600,35350,35350,35350,35350,243
|
|
20240312,110500,1590554550,35300,35300,35300,35300,110
|
|
20240312,110400,1586671550,35300,35300,35300,35300,11
|
|
20240312,110300,1586283250,35300,35300,35300,35300,9
|
|
20240312,110200,1585965550,35300,35350,35400,35300,289
|
|
20240312,110100,1575748300,35350,35450,35450,35350,986
|
|
20240312,110000,1540834350,35400,35450,35450,35400,51
|
|
20240312,105900,1539026900,35400,35450,35450,35400,36
|
|
20240312,105800,1537751800,35450,35400,35450,35400,106
|
|
20240312,105700,1533994450,35400,35350,35400,35350,493
|
|
20240312,105600,1516542300,35350,35350,35350,35350,123
|
|
20240312,105500,1512194250,35300,35300,35300,35300,11
|
|
20240312,105400,1511805950,35400,35300,35400,35300,246
|
|
20240312,105300,1503109850,35300,35300,35400,35300,28
|
|
20240312,105200,1502119950,35300,35350,35400,35300,9
|
|
20240312,105100,1501801900,35300,35350,35350,35300,711
|
|
20240312,105000,1476668500,35350,35350,35400,35350,13
|
|
20240312,104900,1476208750,35400,35350,35400,35350,18
|
|
20240312,104800,1475572400,35350,35350,35350,35350,9
|
|
20240312,104700,1475254250,35350,35350,35400,35350,22
|
|
20240312,104600,1474476400,35350,35350,35400,35350,39
|
|
20240312,104500,1473097650,35350,35400,35400,35350,42
|
|
20240312,104400,1471611450,35450,35400,35450,35350,1151
|
|
20240312,104300,1430901200,35350,35400,35400,35350,72
|
|
20240312,104200,1428352850,35400,35450,35500,35300,1152
|
|
20240312,104100,1387530650,35450,35350,35450,35300,829
|
|
20240312,104000,1358197650,35300,35300,35300,35300,20
|
|
20240312,103900,1357491650,35300,35300,35300,35300,78
|
|
20240312,103800,1354738250,35300,35300,35300,35300,32
|
|
20240312,103700,1353608650,35300,35300,35300,35300,12
|
|
20240312,103600,1353185050,35350,35350,35350,35350,109
|
|
20240312,103500,1349331900,35350,35350,35350,35350,48
|
|
20240312,103400,1347635100,35350,35350,35350,35350,34
|
|
20240312,103300,1346433200,35350,35350,35400,35300,12
|
|
20240312,103200,1346009000,35350,35350,35350,35350,105
|
|
20240312,103100,1342297250,35350,35350,35350,35350,342
|
|
20240312,103000,1330207550,35300,35300,35300,35300,252
|
|
20240312,102900,1321311950,35300,35300,35300,35300,37
|
|
20240312,102800,1320005850,35350,35350,35350,35350,25
|
|
20240312,102700,1319122100,35300,35350,35350,35300,45
|
|
20240312,102600,1317533350,35300,35300,35300,35300,29
|
|
20240312,102500,1316509650,35350,35350,35350,35350,220
|
|
20240312,102400,1308732650,35400,35400,35400,35400,2
|
|
20240312,102300,1308661850,35350,35350,35350,35250,455
|
|
20240312,102200,1292593000,35300,35300,35300,35300,74
|
|
20240312,102100,1289980800,35250,35250,35250,35250,59
|
|
20240312,102000,1287901050,35250,35250,35250,35250,1
|
|
20240312,101900,1287865800,35300,35300,35300,35300,3
|
|
20240312,101800,1287759900,35300,35250,35300,35250,44
|
|
20240312,101700,1286208800,35400,35350,35400,35350,10
|
|
20240312,101600,1285855200,35400,35350,35400,35350,11
|
|
20240312,101500,1285466100,35400,35400,35400,35350,87
|
|
20240312,101400,1282386350,35350,35300,35350,35250,485
|
|
20240312,101300,1265253200,35200,35200,35200,35200,574
|
|
20240312,101200,1245048400,35200,35250,35300,35200,271
|
|
20240312,101100,1235498500,35250,35250,35250,35250,29
|
|
20240312,101000,1234476250,35200,35150,35200,35150,171
|
|
20240312,100900,1228457200,35200,35100,35200,35100,107
|
|
20240312,100800,1224695800,35100,35350,35350,35000,4237
|
|
20240312,100700,1076049100,35300,35300,35300,35300,420
|
|
20240312,100600,1061223100,35300,35250,35300,35250,23
|
|
20240312,100500,1060412250,35250,35250,35250,35250,16
|
|
20240312,100400,1059848250,35200,35250,35300,35200,1046
|
|
20240312,100300,1023007950,35250,35300,35300,35250,2
|
|
20240312,100200,1022937400,35300,35300,35300,35300,124
|
|
20240312,100100,1018560200,35300,35250,35300,35200,77
|
|
20240312,100000,1015843900,35250,35250,35300,35200,737
|
|
20240312,095900,989864650,35250,35300,35300,35250,19
|
|
20240312,095800,989194050,35200,35400,35400,35200,1096
|
|
20240312,095700,950534400,35450,35350,35450,35350,85
|
|
20240312,095600,947525600,35400,35450,35450,35350,28
|
|
20240312,095500,946534050,35450,35500,35500,35450,274
|
|
20240312,095400,936819600,35500,35400,35550,35350,1685
|
|
20240312,095300,877018950,35350,35350,35400,35350,233
|
|
20240312,095200,868780950,35350,35300,35400,35300,234
|
|
20240312,095100,860503750,35400,35300,35400,35300,757
|
|
20240312,095000,833723200,35300,35300,35350,35300,228
|
|
20240312,094900,825674750,35250,35200,35250,35200,474
|
|
20240312,094800,808974200,35200,35150,35200,35150,130
|
|
20240312,094700,804400200,35150,35150,35150,35150,96
|
|
20240312,094600,801025800,35050,35150,35150,35000,40
|
|
20240312,094500,799623700,35150,34900,35150,34900,1006
|
|
20240312,094400,764376450,34900,34900,34900,34900,164
|
|
20240312,094300,758652850,34950,34900,34950,34850,31
|
|
20240312,094200,757572350,34850,35000,35000,34850,209
|
|
20240312,094100,750284500,35000,34900,35000,34900,232
|
|
20240312,094000,742181050,34900,34800,34900,34800,353
|
|
20240312,093900,729866950,34800,34900,34900,34800,7
|
|
20240312,093800,729622750,34900,34900,34900,34900,16
|
|
20240312,093700,729064350,34800,34800,34800,34800,104
|
|
20240312,093600,725445150,34800,34800,34850,34750,273
|
|
20240312,093500,715952900,34800,34850,34850,34800,337
|
|
20240312,093400,704224800,34800,34800,34800,34800,11
|
|
20240312,093300,703842000,34800,34900,34900,34800,253
|
|
20240312,093200,695026550,34850,34850,34850,34850,3
|
|
20240312,093100,694922000,34850,34900,34900,34850,30
|
|
20240312,093000,693875050,34850,34850,34850,34800,159
|
|
20240312,092900,688336600,34850,34850,34850,34850,10
|
|
20240312,092800,687988100,34750,34850,34850,34750,1023
|
|
20240312,092700,652436700,34850,34900,34900,34750,1945
|
|
20240312,092600,584719750,34900,34950,34950,34850,465
|
|
20240312,092500,568496000,34850,34900,34900,34850,100
|
|
20240312,092400,565008500,34850,34950,34950,34850,75
|
|
20240312,092300,562391750,34850,34850,34850,34850,603
|
|
20240312,092200,541377200,34850,34850,34850,34850,320
|
|
20240312,092100,530225200,34850,34900,34900,34850,655
|
|
20240312,092000,507380850,34900,34950,34950,34900,105
|
|
20240312,091900,503712650,34950,34900,34950,34850,435
|
|
20240312,091800,488550800,34850,34900,34900,34850,427
|
|
20240312,091700,473653150,34900,34950,34950,34900,479
|
|
20240312,091600,456924050,34950,35050,35050,34950,745
|
|
20240312,091500,430849950,35100,35150,35150,35100,561
|
|
20240312,091400,411156500,35150,35250,35250,35150,344
|
|
20240312,091300,399055300,35150,35200,35250,35150,178
|
|
20240312,091200,392795850,35200,35250,35250,35200,8
|
|
20240312,091100,392514200,35250,35250,35250,35200,326
|
|
20240312,091000,381035050,35200,35100,35250,35100,420
|
|
20240312,090900,366266200,35100,35050,35100,35050,36
|
|
20240312,090800,365002900,35000,35100,35100,35000,94
|
|
20240312,090700,361711950,35150,35100,35150,35000,868
|
|
20240312,090600,331289050,35150,35100,35150,35100,641
|
|
20240312,090500,308757950,35150,35150,35150,35050,409
|
|
20240312,090400,294385550,35200,35350,35350,35200,525
|
|
20240312,090300,275878600,35350,35350,35350,35200,338
|
|
20240312,090200,263960400,35350,35000,35600,35000,5153
|
|
20240312,090100,81543750,35000,34950,35000,34950,84
|
|
20240312,090000,78604500,34900,35150,35250,34900,2234
|