742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,211900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,211800,5376146000,34800,34800,34800,34800,0
|
|
20240307,211700,5376146000,34800,34800,34800,34800,0
|
|
20240307,211600,5376146000,34800,34800,34800,34800,0
|
|
20240307,211500,5376146000,34800,34800,34800,34800,0
|
|
20240307,211400,5376146000,34800,34800,34800,34800,0
|
|
20240307,211300,5376146000,34800,34800,34800,34800,0
|
|
20240307,211200,5376146000,34800,34800,34800,34800,0
|
|
20240307,211100,5376146000,34800,34800,34800,34800,0
|
|
20240307,211000,5376146000,34800,34800,34800,34800,0
|
|
20240307,210900,5376146000,34800,34800,34800,34800,0
|
|
20240307,210800,5376146000,34800,34800,34800,34800,0
|
|
20240307,210700,5376146000,34800,34800,34800,34800,0
|
|
20240307,210600,5376146000,34800,34800,34800,34800,0
|
|
20240307,210500,5376146000,34800,34800,34800,34800,0
|
|
20240307,210400,5376146000,34800,34800,34800,34800,0
|
|
20240307,210300,5376146000,34800,34800,34800,34800,0
|
|
20240307,210200,5376146000,34800,34800,34800,34800,0
|
|
20240307,210100,5376146000,34800,34800,34800,34800,0
|
|
20240307,210000,5376146000,34800,34800,34800,34800,0
|
|
20240307,205900,5376146000,34800,34800,34800,34800,0
|
|
20240307,205800,5376146000,34800,34800,34800,34800,0
|
|
20240307,205700,5376146000,34800,34800,34800,34800,0
|
|
20240307,205600,5376146000,34800,34800,34800,34800,0
|
|
20240307,205500,5376146000,34800,34800,34800,34800,0
|
|
20240307,205400,5376146000,34800,34800,34800,34800,0
|
|
20240307,205300,5376146000,34800,34800,34800,34800,0
|
|
20240307,205200,5376146000,34800,34800,34800,34800,0
|
|
20240307,205100,5376146000,34800,34800,34800,34800,0
|
|
20240307,205000,5376146000,34800,34800,34800,34800,0
|
|
20240307,204900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,204800,5376146000,34800,34800,34800,34800,0
|
|
20240307,204700,5376146000,34800,34800,34800,34800,0
|
|
20240307,204600,5376146000,34800,34800,34800,34800,0
|
|
20240307,204500,5376146000,34800,34800,34800,34800,0
|
|
20240307,204400,5376146000,34800,34800,34800,34800,0
|
|
20240307,204300,5376146000,34800,34800,34800,34800,0
|
|
20240307,204200,5376146000,34800,34800,34800,34800,0
|
|
20240307,204100,5376146000,34800,34800,34800,34800,0
|
|
20240307,204000,5376146000,34800,34800,34800,34800,0
|
|
20240307,203900,5376146000,34800,34800,34800,34800,0
|
|
20240307,203800,5376146000,34800,34800,34800,34800,0
|
|
20240307,203700,5376146000,34800,34800,34800,34800,0
|
|
20240307,203600,5376146000,34800,34800,34800,34800,0
|
|
20240307,203500,5376146000,34800,34800,34800,34800,0
|
|
20240307,203400,5376146000,34800,34800,34800,34800,0
|
|
20240307,203300,5376146000,34800,34800,34800,34800,0
|
|
20240307,203200,5376146000,34800,34800,34800,34800,0
|
|
20240307,203100,5376146000,34800,34800,34800,34800,0
|
|
20240307,203000,5376146000,34800,34800,34800,34800,0
|
|
20240307,202900,5376146000,34800,34800,34800,34800,0
|
|
20240307,202800,5376146000,34800,34800,34800,34800,0
|
|
20240307,202700,5376146000,34800,34800,34800,34800,0
|
|
20240307,202600,5376146000,34800,34800,34800,34800,0
|
|
20240307,202500,5376146000,34800,34800,34800,34800,0
|
|
20240307,202400,5376146000,34800,34800,34800,34800,0
|
|
20240307,202300,5376146000,34800,34800,34800,34800,0
|
|
20240307,202200,5376146000,34800,34800,34800,34800,0
|
|
20240307,202100,5376146000,34800,34800,34800,34800,0
|
|
20240307,202000,5376146000,34800,34800,34800,34800,0
|
|
20240307,201900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,201800,5376146000,34800,34800,34800,34800,0
|
|
20240307,201700,5376146000,34800,34800,34800,34800,0
|
|
20240307,201600,5376146000,34800,34800,34800,34800,0
|
|
20240307,201500,5376146000,34800,34800,34800,34800,0
|
|
20240307,201400,5376146000,34800,34800,34800,34800,0
|
|
20240307,201300,5376146000,34800,34800,34800,34800,0
|
|
20240307,201200,5376146000,34800,34800,34800,34800,0
|
|
20240307,201100,5376146000,34800,34800,34800,34800,0
|
|
20240307,201000,5376146000,34800,34800,34800,34800,0
|
|
20240307,200900,5376146000,34800,34800,34800,34800,0
|
|
20240307,200800,5376146000,34800,34800,34800,34800,0
|
|
20240307,200700,5376146000,34800,34800,34800,34800,0
|
|
20240307,200600,5376146000,34800,34800,34800,34800,0
|
|
20240307,200500,5376146000,34800,34800,34800,34800,0
|
|
20240307,200400,5376146000,34800,34800,34800,34800,0
|
|
20240307,200300,5376146000,34800,34800,34800,34800,0
|
|
20240307,200200,5376146000,34800,34800,34800,34800,0
|
|
20240307,200100,5376146000,34800,34800,34800,34800,0
|
|
20240307,200000,5376146000,34800,34800,34800,34800,0
|
|
20240307,195900,5376146000,34800,34800,34800,34800,0
|
|
20240307,195800,5376146000,34800,34800,34800,34800,0
|
|
20240307,195700,5376146000,34800,34800,34800,34800,0
|
|
20240307,195600,5376146000,34800,34800,34800,34800,0
|
|
20240307,195500,5376146000,34800,34800,34800,34800,0
|
|
20240307,195400,5376146000,34800,34800,34800,34800,0
|
|
20240307,195300,5376146000,34800,34800,34800,34800,0
|
|
20240307,195200,5376146000,34800,34800,34800,34800,0
|
|
20240307,195100,5376146000,34800,34800,34800,34800,0
|
|
20240307,195000,5376146000,34800,34800,34800,34800,0
|
|
20240307,194900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,194800,5376146000,34800,34800,34800,34800,0
|
|
20240307,194700,5376146000,34800,34800,34800,34800,0
|
|
20240307,194600,5376146000,34800,34800,34800,34800,0
|
|
20240307,194500,5376146000,34800,34800,34800,34800,0
|
|
20240307,194400,5376146000,34800,34800,34800,34800,0
|
|
20240307,194300,5376146000,34800,34800,34800,34800,0
|
|
20240307,194200,5376146000,34800,34800,34800,34800,0
|
|
20240307,194100,5376146000,34800,34800,34800,34800,0
|
|
20240307,194000,5376146000,34800,34800,34800,34800,0
|
|
20240307,193900,5376146000,34800,34800,34800,34800,0
|
|
20240307,193800,5376146000,34800,34800,34800,34800,0
|
|
20240307,193700,5376146000,34800,34800,34800,34800,0
|
|
20240307,193600,5376146000,34800,34800,34800,34800,0
|
|
20240307,193500,5376146000,34800,34800,34800,34800,0
|
|
20240307,193400,5376146000,34800,34800,34800,34800,0
|
|
20240307,193300,5376146000,34800,34800,34800,34800,0
|
|
20240307,193200,5376146000,34800,34800,34800,34800,0
|
|
20240307,193100,5376146000,34800,34800,34800,34800,0
|
|
20240307,193000,5376146000,34800,34800,34800,34800,0
|
|
20240307,192900,5376146000,34800,34800,34800,34800,0
|
|
20240307,192800,5376146000,34800,34800,34800,34800,0
|
|
20240307,192700,5376146000,34800,34800,34800,34800,0
|
|
20240307,192600,5376146000,34800,34800,34800,34800,0
|
|
20240307,192500,5376146000,34800,34800,34800,34800,0
|
|
20240307,192400,5376146000,34800,34800,34800,34800,0
|
|
20240307,192300,5376146000,34800,34800,34800,34800,0
|
|
20240307,192200,5376146000,34800,34800,34800,34800,0
|
|
20240307,192100,5376146000,34800,34800,34800,34800,0
|
|
20240307,192000,5376146000,34800,34800,34800,34800,0
|
|
20240307,191900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,191800,5376146000,34800,34800,34800,34800,0
|
|
20240307,191700,5376146000,34800,34800,34800,34800,0
|
|
20240307,191600,5376146000,34800,34800,34800,34800,0
|
|
20240307,191500,5376146000,34800,34800,34800,34800,0
|
|
20240307,191400,5376146000,34800,34800,34800,34800,0
|
|
20240307,191300,5376146000,34800,34800,34800,34800,0
|
|
20240307,191200,5376146000,34800,34800,34800,34800,0
|
|
20240307,191100,5376146000,34800,34800,34800,34800,0
|
|
20240307,191000,5376146000,34800,34800,34800,34800,0
|
|
20240307,190900,5376146000,34800,34800,34800,34800,0
|
|
20240307,190800,5376146000,34800,34800,34800,34800,0
|
|
20240307,190700,5376146000,34800,34800,34800,34800,0
|
|
20240307,190600,5376146000,34800,34800,34800,34800,0
|
|
20240307,190500,5376146000,34800,34800,34800,34800,0
|
|
20240307,190400,5376146000,34800,34800,34800,34800,0
|
|
20240307,190300,5376146000,34800,34800,34800,34800,0
|
|
20240307,190200,5376146000,34800,34800,34800,34800,0
|
|
20240307,190100,5376146000,34800,34800,34800,34800,0
|
|
20240307,190000,5376146000,34800,34800,34800,34800,0
|
|
20240307,185900,5376146000,34800,34800,34800,34800,0
|
|
20240307,185800,5376146000,34800,34800,34800,34800,0
|
|
20240307,185700,5376146000,34800,34800,34800,34800,0
|
|
20240307,185600,5376146000,34800,34800,34800,34800,0
|
|
20240307,185500,5376146000,34800,34800,34800,34800,0
|
|
20240307,185400,5376146000,34800,34800,34800,34800,0
|
|
20240307,185300,5376146000,34800,34800,34800,34800,0
|
|
20240307,185200,5376146000,34800,34800,34800,34800,0
|
|
20240307,185100,5376146000,34800,34800,34800,34800,0
|
|
20240307,185000,5376146000,34800,34800,34800,34800,0
|
|
20240307,184900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,184800,5376146000,34800,34800,34800,34800,0
|
|
20240307,184700,5376146000,34800,34800,34800,34800,0
|
|
20240307,184600,5376146000,34800,34800,34800,34800,0
|
|
20240307,184500,5376146000,34800,34800,34800,34800,0
|
|
20240307,184400,5376146000,34800,34800,34800,34800,0
|
|
20240307,184300,5376146000,34800,34800,34800,34800,0
|
|
20240307,184200,5376146000,34800,34800,34800,34800,0
|
|
20240307,184100,5376146000,34800,34800,34800,34800,0
|
|
20240307,184000,5376146000,34800,34800,34800,34800,0
|
|
20240307,183900,5376146000,34800,34800,34800,34800,0
|
|
20240307,183800,5376146000,34800,34800,34800,34800,0
|
|
20240307,183700,5376146000,34800,34800,34800,34800,0
|
|
20240307,183600,5376146000,34800,34800,34800,34800,0
|
|
20240307,183500,5376146000,34800,34800,34800,34800,0
|
|
20240307,183400,5376146000,34800,34800,34800,34800,0
|
|
20240307,183300,5376146000,34800,34800,34800,34800,0
|
|
20240307,183200,5376146000,34800,34800,34800,34800,0
|
|
20240307,183100,5376146000,34800,34800,34800,34800,0
|
|
20240307,183000,5376146000,34800,34800,34800,34800,0
|
|
20240307,182900,5376146000,34800,34800,34800,34800,0
|
|
20240307,182800,5376146000,34800,34800,34800,34800,0
|
|
20240307,182700,5376146000,34800,34800,34800,34800,0
|
|
20240307,182600,5376146000,34800,34800,34800,34800,0
|
|
20240307,182500,5376146000,34800,34800,34800,34800,0
|
|
20240307,182400,5376146000,34800,34800,34800,34800,0
|
|
20240307,182300,5376146000,34800,34800,34800,34800,0
|
|
20240307,182200,5376146000,34800,34800,34800,34800,0
|
|
20240307,182100,5376146000,34800,34800,34800,34800,0
|
|
20240307,182000,5376146000,34800,34800,34800,34800,0
|
|
20240307,181900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,181800,5376146000,34800,34800,34800,34800,0
|
|
20240307,181700,5376146000,34800,34800,34800,34800,0
|
|
20240307,181600,5376146000,34800,34800,34800,34800,0
|
|
20240307,181500,5376146000,34800,34800,34800,34800,0
|
|
20240307,181400,5376146000,34800,34800,34800,34800,0
|
|
20240307,181300,5376146000,34800,34800,34800,34800,0
|
|
20240307,181200,5376146000,34800,34800,34800,34800,0
|
|
20240307,181100,5376146000,34800,34800,34800,34800,0
|
|
20240307,181000,5376146000,34800,34800,34800,34800,0
|
|
20240307,180900,5376146000,34800,34800,34800,34800,0
|
|
20240307,180800,5376146000,34800,34800,34800,34800,0
|
|
20240307,180700,5376146000,34800,34800,34800,34800,0
|
|
20240307,180600,5376146000,34800,34800,34800,34800,0
|
|
20240307,180500,5376146000,34800,34800,34800,34800,0
|
|
20240307,180400,5376146000,34800,34800,34800,34800,0
|
|
20240307,180300,5376146000,34800,34800,34800,34800,0
|
|
20240307,180200,5376146000,34800,34800,34800,34800,0
|
|
20240307,180100,5376146000,34800,34800,34800,34800,0
|
|
20240307,180000,5376146000,34800,34800,34800,34800,0
|
|
20240307,175900,5376146000,34800,34800,34800,34800,0
|
|
20240307,175800,5376146000,34800,34800,34800,34800,0
|
|
20240307,175700,5376146000,34800,34800,34800,34800,0
|
|
20240307,175600,5376146000,34800,34800,34800,34800,0
|
|
20240307,175500,5376146000,34800,34800,34800,34800,0
|
|
20240307,175400,5376146000,34800,34800,34800,34800,0
|
|
20240307,175300,5376146000,34800,34800,34800,34800,0
|
|
20240307,175200,5376146000,34800,34800,34800,34800,0
|
|
20240307,175100,5376146000,34800,34800,34800,34800,0
|
|
20240307,175000,5376146000,34800,34800,34800,34800,0
|
|
20240307,174900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,174800,5376146000,34800,34800,34800,34800,0
|
|
20240307,174700,5376146000,34800,34800,34800,34800,0
|
|
20240307,174600,5376146000,34800,34800,34800,34800,0
|
|
20240307,174500,5376146000,34800,34800,34800,34800,0
|
|
20240307,174400,5376146000,34800,34800,34800,34800,0
|
|
20240307,174300,5376146000,34800,34800,34800,34800,0
|
|
20240307,174200,5376146000,34800,34800,34800,34800,0
|
|
20240307,174100,5376146000,34800,34800,34800,34800,0
|
|
20240307,174000,5376146000,34800,34800,34800,34800,0
|
|
20240307,173900,5376146000,34800,34800,34800,34800,0
|
|
20240307,173800,5376146000,34800,34800,34800,34800,0
|
|
20240307,173700,5376146000,34800,34800,34800,34800,0
|
|
20240307,173600,5376146000,34800,34800,34800,34800,0
|
|
20240307,173500,5376146000,34800,34800,34800,34800,0
|
|
20240307,173400,5376146000,34800,34800,34800,34800,0
|
|
20240307,173300,5376146000,34800,34800,34800,34800,0
|
|
20240307,173200,5376146000,34800,34800,34800,34800,0
|
|
20240307,173100,5376146000,34800,34800,34800,34800,0
|
|
20240307,173000,5376146000,34800,34800,34800,34800,0
|
|
20240307,172900,5376146000,34800,34800,34800,34800,0
|
|
20240307,172800,5376146000,34800,34800,34800,34800,0
|
|
20240307,172700,5376146000,34800,34800,34800,34800,0
|
|
20240307,172600,5376146000,34800,34800,34800,34800,0
|
|
20240307,172500,5376146000,34800,34800,34800,34800,0
|
|
20240307,172400,5376146000,34800,34800,34800,34800,0
|
|
20240307,172300,5376146000,34800,34800,34800,34800,0
|
|
20240307,172200,5376146000,34800,34800,34800,34800,0
|
|
20240307,172100,5376146000,34800,34800,34800,34800,0
|
|
20240307,172000,5376146000,34800,34800,34800,34800,0
|
|
20240307,171900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,171800,5376146000,34800,34800,34800,34800,0
|
|
20240307,171700,5376146000,34800,34800,34800,34800,0
|
|
20240307,171600,5376146000,34800,34800,34800,34800,0
|
|
20240307,171500,5376146000,34800,34800,34800,34800,0
|
|
20240307,171400,5376146000,34800,34800,34800,34800,0
|
|
20240307,171300,5376146000,34800,34800,34800,34800,0
|
|
20240307,171200,5376146000,34800,34800,34800,34800,0
|
|
20240307,171100,5376146000,34800,34800,34800,34800,0
|
|
20240307,171000,5376146000,34800,34800,34800,34800,0
|
|
20240307,170900,5376146000,34800,34800,34800,34800,0
|
|
20240307,170800,5376146000,34800,34800,34800,34800,0
|
|
20240307,170700,5376146000,34800,34800,34800,34800,0
|
|
20240307,170600,5376146000,34800,34800,34800,34800,0
|
|
20240307,170500,5376146000,34800,34800,34800,34800,0
|
|
20240307,170400,5376146000,34800,34800,34800,34800,0
|
|
20240307,170300,5376146000,34800,34800,34800,34800,0
|
|
20240307,170200,5376146000,34800,34800,34800,34800,0
|
|
20240307,170100,5376146000,34800,34800,34800,34800,0
|
|
20240307,170000,5376146000,34800,34800,34800,34800,0
|
|
20240307,165900,5376146000,34800,34800,34800,34800,0
|
|
20240307,165800,5376146000,34800,34800,34800,34800,0
|
|
20240307,165700,5376146000,34800,34800,34800,34800,0
|
|
20240307,165600,5376146000,34800,34800,34800,34800,0
|
|
20240307,165500,5376146000,34800,34800,34800,34800,0
|
|
20240307,165400,5376146000,34800,34800,34800,34800,0
|
|
20240307,165300,5376146000,34800,34800,34800,34800,0
|
|
20240307,165200,5376146000,34800,34800,34800,34800,0
|
|
20240307,165100,5376146000,34800,34800,34800,34800,0
|
|
20240307,165000,5376146000,34800,34800,34800,34800,0
|
|
20240307,164900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,164800,5376146000,34800,34800,34800,34800,0
|
|
20240307,164700,5376146000,34800,34800,34800,34800,0
|
|
20240307,164600,5376146000,34800,34800,34800,34800,0
|
|
20240307,164500,5376146000,34800,34800,34800,34800,0
|
|
20240307,164400,5376146000,34800,34800,34800,34800,0
|
|
20240307,164300,5376146000,34800,34800,34800,34800,0
|
|
20240307,164200,5376146000,34800,34800,34800,34800,0
|
|
20240307,164100,5376146000,34800,34800,34800,34800,0
|
|
20240307,164000,5376146000,34800,34800,34800,34800,0
|
|
20240307,163900,5376146000,34800,34800,34800,34800,0
|
|
20240307,163800,5376146000,34800,34800,34800,34800,0
|
|
20240307,163700,5376146000,34800,34800,34800,34800,0
|
|
20240307,163600,5376146000,34800,34800,34800,34800,0
|
|
20240307,163500,5376146000,34800,34800,34800,34800,0
|
|
20240307,163400,5376146000,34800,34800,34800,34800,0
|
|
20240307,163300,5376146000,34800,34800,34800,34800,0
|
|
20240307,163200,5376146000,34800,34800,34800,34800,0
|
|
20240307,163100,5376146000,34800,34800,34800,34800,0
|
|
20240307,163000,5376146000,34800,34800,34800,34800,0
|
|
20240307,162900,5376146000,34800,34800,34800,34800,0
|
|
20240307,162800,5376146000,34800,34800,34800,34800,0
|
|
20240307,162700,5376146000,34800,34800,34800,34800,0
|
|
20240307,162600,5376146000,34800,34800,34800,34800,0
|
|
20240307,162500,5376146000,34800,34800,34800,34800,0
|
|
20240307,162400,5376146000,34800,34800,34800,34800,0
|
|
20240307,162300,5376146000,34800,34800,34800,34800,0
|
|
20240307,162200,5376146000,34800,34800,34800,34800,0
|
|
20240307,162100,5376146000,34800,34800,34800,34800,0
|
|
20240307,162000,5376146000,34800,34800,34800,34800,0
|
|
20240307,161900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,161800,5376146000,34800,34800,34800,34800,0
|
|
20240307,161700,5376146000,34800,34800,34800,34800,0
|
|
20240307,161600,5376146000,34800,34800,34800,34800,0
|
|
20240307,161500,5376146000,34800,34800,34800,34800,0
|
|
20240307,161400,5376146000,34800,34800,34800,34800,0
|
|
20240307,161300,5376146000,34800,34800,34800,34800,0
|
|
20240307,161200,5376146000,34800,34800,34800,34800,0
|
|
20240307,161100,5376146000,34800,34800,34800,34800,0
|
|
20240307,161000,5376146000,34800,34800,34800,34800,0
|
|
20240307,160900,5376146000,34800,34800,34800,34800,0
|
|
20240307,160800,5376146000,34800,34800,34800,34800,0
|
|
20240307,160700,5376146000,34800,34800,34800,34800,0
|
|
20240307,160600,5376146000,34800,34800,34800,34800,0
|
|
20240307,160500,5376146000,34800,34800,34800,34800,0
|
|
20240307,160400,5376146000,34800,34800,34800,34800,0
|
|
20240307,160300,5376146000,34800,34800,34800,34800,0
|
|
20240307,160200,5376146000,34800,34800,34800,34800,0
|
|
20240307,160100,5376146000,34800,34800,34800,34800,0
|
|
20240307,160000,5376146000,34800,34800,34800,34800,0
|
|
20240307,155900,5376146000,34800,34800,34800,34800,0
|
|
20240307,155800,5376146000,34800,34800,34800,34800,0
|
|
20240307,155700,5376146000,34800,34800,34800,34800,0
|
|
20240307,155600,5376146000,34800,34800,34800,34800,0
|
|
20240307,155500,5376146000,34800,34800,34800,34800,0
|
|
20240307,155400,5376146000,34800,34800,34800,34800,0
|
|
20240307,155300,5376146000,34800,34800,34800,34800,0
|
|
20240307,155200,5376146000,34800,34800,34800,34800,0
|
|
20240307,155100,5376146000,34800,34800,34800,34800,0
|
|
20240307,155000,5376146000,34800,34800,34800,34800,0
|
|
20240307,154900,5376146000,34800,34800,34800,34800,2526
|
|
20240307,154800,5376146000,34800,34800,34800,34800,0
|
|
20240307,154700,5376146000,34800,34800,34800,34800,0
|
|
20240307,154600,5376146000,34800,34800,34800,34800,0
|
|
20240307,154500,5376146000,34800,34800,34800,34800,0
|
|
20240307,154400,5376146000,34800,34800,34800,34800,0
|
|
20240307,154300,5376146000,34800,34800,34800,34800,0
|
|
20240307,154200,5376146000,34800,34800,34800,34800,0
|
|
20240307,154100,5376146000,34800,34800,34800,34800,0
|
|
20240307,154000,5376146000,34800,34800,34800,34800,0
|
|
20240307,153900,5376146000,34800,34800,34800,34800,0
|
|
20240307,153800,5376146000,34800,34800,34800,34800,0
|
|
20240307,153700,5376146000,34800,34800,34800,34800,0
|
|
20240307,153600,5376146000,34800,34800,34800,34800,0
|
|
20240307,153500,5376146000,34800,34800,34800,34800,0
|
|
20240307,153400,5376146000,34800,34800,34800,34800,0
|
|
20240307,153300,5376146000,34800,34800,34800,34800,0
|
|
20240307,153200,5376146000,34800,34800,34800,34800,0
|
|
20240307,153100,5376146000,34800,34800,34800,34800,0
|
|
20240307,153000,5376146000,34800,34800,34800,34800,2526
|
|
20240307,152900,5288241200,34900,34900,34900,34900,0
|
|
20240307,152800,5288241200,34900,34900,34900,34900,0
|
|
20240307,152700,5288241200,34900,34900,34900,34900,0
|
|
20240307,152600,5288241200,34900,34900,34900,34900,0
|
|
20240307,152500,5288241200,34900,34900,34900,34900,0
|
|
20240307,152400,5288241200,34900,34900,34900,34900,0
|
|
20240307,152300,5288241200,34900,34900,34900,34900,0
|
|
20240307,152200,5288241200,34900,34900,34900,34900,0
|
|
20240307,152100,5288241200,34900,34900,34900,34900,0
|
|
20240307,152000,5288241200,34900,34900,34900,34900,0
|
|
20240307,151900,5288241200,34900,34900,34900,34850,395
|
|
20240307,151800,5274473100,34900,34900,34900,34850,107
|
|
20240307,151700,5270741800,34900,34850,35050,34850,965
|
|
20240307,151600,5236994300,34850,34900,34900,34850,375
|
|
20240307,151500,5223907750,34900,35000,35100,34850,804
|
|
20240307,151400,5195814550,35100,35050,35100,34900,381
|
|
20240307,151300,5182466800,35050,34850,35100,34850,267
|
|
20240307,151200,5173107750,35050,34900,35100,34850,471
|
|
20240307,151100,5156640250,34900,35050,35050,34850,634
|
|
20240307,151000,5134492050,35100,35000,35150,34900,438
|
|
20240307,150900,5119144100,34900,34900,35200,34900,1527
|
|
20240307,150800,5065738250,34900,34950,34950,34850,474
|
|
20240307,150700,5049194600,34950,34950,34950,34900,472
|
|
20240307,150600,5032705200,34950,35000,35100,34850,304
|
|
20240307,150500,5022064800,35000,34850,35000,34800,554
|
|
20240307,150400,5002736600,34850,34850,34950,34800,355
|
|
20240307,150300,4990345550,34850,34950,34950,34850,310
|
|
20240307,150200,4979520050,34900,34900,34900,34800,411
|
|
20240307,150100,4965184900,34900,34850,34900,34800,309
|
|
20240307,150000,4954404650,34850,34900,34950,34850,589
|
|
20240307,145900,4933854250,34900,34850,34900,34850,447
|
|
20240307,145800,4918263250,34850,34850,34900,34800,375
|
|
20240307,145700,4905186250,34850,34850,34900,34800,476
|
|
20240307,145600,4888602850,34800,34850,34850,34800,474
|
|
20240307,145500,4872084200,34850,34850,34850,34800,410
|
|
20240307,145400,4857800500,34850,34800,34900,34800,382
|
|
20240307,145300,4844486250,34800,34800,34800,34750,321
|
|
20240307,145200,4833316800,34800,34800,34800,34750,381
|
|
20240307,145100,4820062850,34800,34750,34800,34700,345
|
|
20240307,145000,4808070750,34750,34750,34750,34700,500
|
|
20240307,144900,4790702200,34700,34750,34750,34700,177
|
|
20240307,144800,4784552950,34750,34700,34750,34650,98
|
|
20240307,144700,4781150200,34650,34700,34700,34650,213
|
|
20240307,144600,4773763950,34700,34750,34850,34700,751
|
|
20240307,144500,4747691850,34850,34800,34850,34750,263
|
|
20240307,144400,4738545500,34750,34800,34800,34750,159
|
|
20240307,144300,4733012750,34800,34750,34800,34700,102
|
|
20240307,144200,4729467450,34800,34700,34800,34700,174
|
|
20240307,144100,4723418600,34700,34700,34750,34700,249
|
|
20240307,144000,4714768550,34700,34750,34750,34700,250
|
|
20240307,143900,4706086250,34700,34650,34750,34650,83
|
|
20240307,143800,4703203100,34750,34650,34750,34650,286
|
|
20240307,143700,4693281900,34700,34650,34700,34650,178
|
|
20240307,143600,4687106900,34650,34700,34700,34650,612
|
|
20240307,143500,4665895750,34650,34700,34750,34650,856
|
|
20240307,143400,4636193600,34700,34750,34750,34650,249
|
|
20240307,143300,4627550550,34750,34800,34800,34650,281
|
|
20240307,143200,4617783150,34750,34750,34750,34700,820
|
|
20240307,143100,4589319300,34750,34750,34750,34700,157
|
|
20240307,143000,4583863800,34750,34750,34750,34650,310
|
|
20240307,142900,4573102200,34750,34700,34750,34700,146
|
|
20240307,142800,4568030200,34750,34750,34750,34700,341
|
|
20240307,142700,4556186500,34700,34750,34750,34700,414
|
|
20240307,142600,4541812550,34700,34750,34750,34700,70
|
|
20240307,142500,4539380250,34700,34700,34750,34700,281
|
|
20240307,142400,4529621550,34750,34800,34800,34750,514
|
|
20240307,142300,4511756100,34800,34800,34800,34750,235
|
|
20240307,142200,4503582750,34750,34750,34800,34750,183
|
|
20240307,142100,4497223350,34750,34750,34800,34700,347
|
|
20240307,142000,4485164800,34700,34800,34800,34700,157
|
|
20240307,141900,4479703250,34800,34750,34800,34700,262
|
|
20240307,141800,4470598750,34700,34750,34750,34700,194
|
|
20240307,141700,4463862100,34750,34800,34800,34700,323
|
|
20240307,141600,4452636750,34750,34750,34750,34700,197
|
|
20240307,141500,4445791200,34800,34700,34800,34700,185
|
|
20240307,141400,4439358950,34750,34750,34800,34700,132
|
|
20240307,141300,4434772000,34800,34750,34800,34750,273
|
|
20240307,141200,4425278150,34800,34800,34800,34750,155
|
|
20240307,141100,4419884450,34800,34800,34800,34700,423
|
|
20240307,141000,4405180550,34750,34750,34750,34750,265
|
|
20240307,140900,4395971800,34700,34700,34750,34700,98
|
|
20240307,140800,4392567200,34700,34700,34750,34650,537
|
|
20240307,140700,4373930150,34700,34700,34700,34650,162
|
|
20240307,140600,4368308900,34650,34700,34750,34650,361
|
|
20240307,140500,4355781250,34700,34700,34700,34700,50
|
|
20240307,140400,4354046250,34700,34700,34700,34650,133
|
|
20240307,140300,4349432650,34750,34700,34750,34650,323
|
|
20240307,140200,4338225300,34700,34700,34700,34600,118
|
|
20240307,140100,4334131600,34700,34650,34700,34600,184
|
|
20240307,140000,4327754600,34650,34650,34700,34600,324
|
|
20240307,135900,4316522350,34700,34650,34700,34600,274
|
|
20240307,135800,4307023350,34700,34650,34700,34650,127
|
|
20240307,135700,4302617850,34650,34600,34700,34600,101
|
|
20240307,135600,4299117250,34650,34650,34700,34600,1096
|
|
20240307,135500,4261149100,34600,34650,34700,34600,265
|
|
20240307,135400,4251968300,34650,34600,34650,34600,263
|
|
20240307,135300,4242862350,34600,34650,34650,34600,114
|
|
20240307,135200,4238915100,34650,34650,34650,34600,142
|
|
20240307,135100,4233997100,34600,34650,34650,34600,544
|
|
20240307,135000,4215153500,34650,34700,34700,34650,88
|
|
20240307,134900,4212103900,34700,34700,34700,34650,255
|
|
20240307,134800,4203262650,34700,34650,34700,34650,33
|
|
20240307,134700,4202118750,34650,34650,34700,34650,214
|
|
20240307,134600,4194702350,34650,34650,34650,34600,298
|
|
20240307,134500,4184382350,34650,34650,34650,34600,1806
|
|
20240307,134400,4121815100,34600,34700,34700,34600,1020
|
|
20240307,134300,4086483150,34750,34700,34750,34650,67
|
|
20240307,134200,4084160150,34650,34700,34700,34650,85
|
|
20240307,134100,4081211050,34650,34700,34750,34650,333
|
|
20240307,134000,4069667200,34750,34750,34750,34650,68
|
|
20240307,133900,4067306600,34700,34700,34700,34650,164
|
|
20240307,133800,4061620400,34650,34700,34700,34650,134
|
|
20240307,133700,4056973150,34700,34650,34700,34650,142
|
|
20240307,133600,4052051500,34700,34750,34750,34650,228
|
|
20240307,133500,4044135600,34700,34650,34750,34650,41
|
|
20240307,133400,4042712500,34700,34700,34700,34650,235
|
|
20240307,133300,4034563850,34700,34700,34750,34700,92
|
|
20240307,133200,4031369050,34700,34650,34750,34650,263
|
|
20240307,133100,4022244600,34700,34600,34750,34600,85
|
|
20240307,133000,4019300100,34550,34650,34650,34550,874
|
|
20240307,132900,3989059650,34550,34700,34750,34550,1530
|
|
20240307,132800,3936098900,34700,34750,34750,34650,187
|
|
20240307,132700,3929611400,34750,34650,34750,34600,1319
|
|
20240307,132600,3883902950,34600,34500,34650,34500,631
|
|
20240307,132500,3862097400,34550,34500,34550,34500,107
|
|
20240307,132400,3858404100,34550,34550,34550,34500,1306
|
|
20240307,132300,3813289250,34500,34550,34550,34500,141
|
|
20240307,132200,3808419400,34550,34500,34550,34500,424
|
|
20240307,132100,3793790200,34550,34500,34550,34500,9
|
|
20240307,132000,3793479650,34500,34500,34550,34450,485
|
|
20240307,131900,3776742950,34550,34500,34550,34500,97
|
|
20240307,131800,3773396100,34500,34500,34500,34450,129
|
|
20240307,131700,3768948650,34450,34350,34500,34350,2540
|
|
20240307,131600,3681570950,34400,34500,34550,34350,8248
|
|
20240307,131500,3397558000,34500,34550,34550,34500,345
|
|
20240307,131400,3385653150,34550,34500,34550,34500,74
|
|
20240307,131300,3383097600,34500,34550,34550,34500,2315
|
|
20240307,131200,3303128000,34600,34600,34600,34550,891
|
|
20240307,131100,3272317800,34600,34600,34600,34550,571
|
|
20240307,131000,3252563600,34600,34600,34600,34550,358
|
|
20240307,130900,3240182500,34550,34600,34600,34550,475
|
|
20240307,130800,3223766250,34600,34550,34600,34550,798
|
|
20240307,130700,3196193400,34550,34550,34650,34550,329
|
|
20240307,130600,3184811900,34550,34600,34600,34550,53
|
|
20240307,130500,3182979300,34600,34600,34650,34550,375
|
|
20240307,130400,3170005550,34650,34600,34650,34600,101
|
|
20240307,130300,3166508800,34600,34600,34650,34600,75
|
|
20240307,130200,3163912300,34600,34600,34650,34600,488
|
|
20240307,130100,3147027300,34600,34600,34650,34600,620
|
|
20240307,130000,3125571650,34600,34600,34650,34600,162
|
|
20240307,125900,3119964900,34650,34600,34650,34600,58
|
|
20240307,125800,3117957350,34600,34600,34650,34600,149
|
|
20240307,125700,3112800350,34650,34650,34650,34600,83
|
|
20240307,125600,3109927050,34600,34650,34650,34600,348
|
|
20240307,125500,3097882850,34650,34600,34650,34600,122
|
|
20240307,125400,3093661250,34650,34650,34650,34600,150
|
|
20240307,125300,3088465050,34650,34700,34700,34650,167
|
|
20240307,125200,3082678100,34650,34650,34750,34650,157
|
|
20240307,125100,3077233300,34700,34650,34700,34600,232
|
|
20240307,125000,3069185750,34650,34650,34650,34600,386
|
|
20240307,124900,3055817650,34600,34600,34650,34600,176
|
|
20240307,124800,3049721100,34650,34650,34650,34600,304
|
|
20240307,124700,3039201050,34650,34600,34650,34600,401
|
|
20240307,124600,3025320650,34650,34600,34650,34600,216
|
|
20240307,124500,3017844800,34600,34600,34650,34600,186
|
|
20240307,124400,3011409100,34600,34650,34650,34600,88
|
|
20240307,124300,3008362100,34650,34650,34700,34600,314
|
|
20240307,124200,2997485950,34650,34700,34700,34650,186
|
|
20240307,124100,2991040550,34700,34650,34700,34650,213
|
|
20240307,124000,2983657300,34650,34650,34700,34650,190
|
|
20240307,123900,2977073700,34700,34650,34700,34650,38
|
|
20240307,123800,2975755750,34700,34650,34700,34650,299
|
|
20240307,123700,2965395250,34700,34650,34700,34650,162
|
|
20240307,123600,2959778350,34650,34700,34700,34650,227
|
|
20240307,123500,2951912400,34650,34700,34700,34650,56
|
|
20240307,123400,2949971700,34650,34700,34700,34650,100
|
|
20240307,123300,2946503000,34650,34700,34700,34650,368
|
|
20240307,123200,2933736350,34700,34700,34750,34700,400
|
|
20240307,123100,2919855100,34700,34800,34800,34700,412
|
|
20240307,123000,2905548550,34750,34750,34800,34750,56
|
|
20240307,122900,2903602450,34800,34750,34800,34700,716
|
|
20240307,122800,2878715650,34750,34750,34750,34750,279
|
|
20240307,122700,2869020400,34800,34750,34800,34750,64
|
|
20240307,122600,2866795200,34800,34800,34850,34750,44
|
|
20240307,122500,2865264600,34700,34750,34800,34700,197
|
|
20240307,122400,2858420150,34800,34700,34800,34700,141
|
|
20240307,122300,2853519700,34750,34700,34750,34700,88
|
|
20240307,122200,2850464950,34700,34700,34750,34700,34
|
|
20240307,122100,2849283650,34650,34800,34800,34650,439
|
|
20240307,122000,2834050350,34750,34800,34800,34750,79
|
|
20240307,121900,2831302300,34800,34750,34850,34750,198
|
|
20240307,121800,2824417550,34750,34800,34850,34700,1256
|
|
20240307,121700,2780769700,34800,34750,34800,34750,183
|
|
20240307,121600,2774408250,34800,34750,34800,34750,62
|
|
20240307,121500,2772250700,34800,34750,34850,34750,39
|
|
20240307,121400,2770892150,34800,34800,34850,34700,2396
|
|
20240307,121300,2687626600,34800,34750,34800,34750,23
|
|
20240307,121200,2686827300,34750,34700,34750,34700,90
|
|
20240307,121100,2683702100,34750,34700,34800,34650,263
|
|
20240307,121000,2674571350,34700,34750,34800,34700,118
|
|
20240307,120900,2670471350,34700,34750,34800,34700,178
|
|
20240307,120800,2664289800,34750,34750,34800,34700,141
|
|
20240307,120700,2659389700,34800,34850,34850,34800,169
|
|
20240307,120600,2653507700,34800,34850,34900,34800,214
|
|
20240307,120500,2646050400,34850,34850,34900,34800,209
|
|
20240307,120400,2638766400,34850,34850,34850,34800,66
|
|
20240307,120300,2636466600,34850,34850,34850,34800,210
|
|
20240307,120200,2629149300,34800,34800,34850,34800,148
|
|
20240307,120100,2623998550,34850,34750,34850,34750,707
|
|
20240307,120000,2599384200,34700,34750,34750,34650,94
|
|
20240307,115900,2596120400,34650,34750,34800,34650,2200
|
|
20240307,115800,2519757100,34750,34650,34750,34650,102
|
|
20240307,115700,2516219500,34650,34650,34700,34600,347
|
|
20240307,115600,2504197700,34650,34700,34700,34650,485
|
|
20240307,115500,2487390600,34650,34700,34700,34650,149
|
|
20240307,115400,2482220500,34650,34600,34650,34600,404
|
|
20240307,115300,2468228750,34650,34600,34650,34600,628
|
|
20240307,115200,2446477150,34600,34600,34650,34550,2269
|
|
20240307,115100,2367970350,34600,34600,34650,34600,177
|
|
20240307,115000,2361844350,34650,34750,34800,34650,5552
|
|
20240307,114900,2169262750,34750,34750,34800,34750,185
|
|
20240307,114800,2162833900,34800,34700,34800,34700,266
|
|
20240307,114700,2153589550,34750,34750,34750,34700,226
|
|
20240307,114600,2145745350,34700,34700,34750,34700,111
|
|
20240307,114500,2141890900,34700,34750,34800,34700,158
|
|
20240307,114400,2136401900,34700,34700,34800,34700,549
|
|
20240307,114300,2117331250,34750,34700,34750,34700,208
|
|
20240307,114200,2110112600,34700,34700,34750,34700,243
|
|
20240307,114100,2101678900,34700,34700,34750,34700,149
|
|
20240307,114000,2096507050,34750,34750,34750,34700,224
|
|
20240307,113900,2088733850,34750,34750,34800,34750,317
|
|
20240307,113800,2077716850,34750,34750,34750,34750,437
|
|
20240307,113700,2062531100,34800,34750,34800,34750,785
|
|
20240307,113600,2035252150,34800,34800,34800,34750,267
|
|
20240307,113500,2025971700,34800,34750,34800,34750,234
|
|
20240307,113400,2017839750,34800,34750,34800,34750,93
|
|
20240307,113300,2014606600,34750,34750,34800,34750,245
|
|
20240307,113200,2006084650,34800,34800,34850,34750,322
|
|
20240307,113100,1994885250,34850,34800,34850,34800,183
|
|
20240307,113000,1988516750,34800,34800,34850,34800,186
|
|
20240307,112900,1982043750,34800,34800,34850,34800,193
|
|
20240307,112800,1975320850,34800,34800,34850,34800,97
|
|
20240307,112700,1971944850,34850,34800,34900,34800,301
|
|
20240307,112600,1961458200,34850,34800,34850,34800,335
|
|
20240307,112500,1949799500,34800,34800,34850,34800,281
|
|
20240307,112400,1940013900,34850,34850,34900,34750,10765
|
|
20240307,112300,1565293250,34850,34900,34950,34850,562
|
|
20240307,112200,1545677500,34950,34950,34950,34900,140
|
|
20240307,112100,1540787000,34900,34950,35000,34900,633
|
|
20240307,112000,1518663650,34950,35000,35000,34900,158
|
|
20240307,111900,1513146450,34950,34900,35000,34850,218
|
|
20240307,111800,1505536750,34900,34900,34900,34850,210
|
|
20240307,111700,1498217200,34900,34950,35000,34850,201
|
|
20240307,111600,1491205450,34900,34850,34900,34850,353
|
|
20240307,111500,1478889000,34850,34900,34950,34850,1162
|
|
20240307,111400,1438346300,34900,34900,34900,34900,38
|
|
20240307,111300,1437020100,34900,34900,34950,34900,247
|
|
20240307,111200,1428397950,34900,34900,34950,34900,105
|
|
20240307,111100,1424733400,34900,34900,34950,34900,205
|
|
20240307,111000,1417578850,34950,34950,34950,34900,827
|
|
20240307,110900,1388685600,34950,34950,35000,34950,257
|
|
20240307,110800,1379700900,34950,34950,35100,34950,217
|
|
20240307,110700,1372114500,35000,34950,35000,34950,844
|
|
20240307,110600,1342586250,34950,34950,34950,34900,219
|
|
20240307,110500,1334937650,34900,34950,35000,34900,140
|
|
20240307,110400,1330049250,35000,34950,35000,34950,10
|
|
20240307,110300,1329699700,34950,34950,34950,34900,583
|
|
20240307,110200,1309323900,35000,34950,35000,34950,34
|
|
20240307,110100,1308135450,34950,35000,35000,34950,538
|
|
20240307,110000,1289315600,35000,35050,35050,35000,80
|
|
20240307,105900,1286515550,35050,35050,35050,35000,1077
|
|
20240307,105800,1248800650,35100,35100,35100,35050,113
|
|
20240307,105700,1244839650,35050,35100,35100,35050,107
|
|
20240307,105600,1241088750,35100,35100,35100,35050,154
|
|
20240307,105500,1235688650,35050,35050,35100,35050,79
|
|
20240307,105400,1232919600,35100,35100,35100,35050,126
|
|
20240307,105300,1228497850,35150,35100,35150,35100,124
|
|
20240307,105200,1224144950,35100,35200,35200,35100,563
|
|
20240307,105100,1204334150,35200,35250,35250,35200,157
|
|
20240307,105000,1198806300,35200,35200,35250,35200,52
|
|
20240307,104900,1196975550,35250,35250,35250,35200,43
|
|
20240307,104800,1195459850,35250,35250,35250,35200,141
|
|
20240307,104700,1190490550,35250,35200,35250,35200,90
|
|
20240307,104600,1187319100,35200,35250,35250,35200,42
|
|
20240307,104500,1185839850,35250,35200,35250,35200,22
|
|
20240307,104400,1185065200,35250,35200,35250,35200,316
|
|
20240307,104300,1173933100,35250,35250,35300,35250,51
|
|
20240307,104200,1172135300,35250,35250,35250,35200,151
|
|
20240307,104100,1166813500,35250,35100,35250,35100,806
|
|
20240307,104000,1138474450,35050,35100,35100,35050,124
|
|
20240307,103900,1134122100,35050,35050,35100,35050,279
|
|
20240307,103800,1124342400,35050,35050,35050,35000,89
|
|
20240307,103700,1121224200,35000,35050,35050,35000,100
|
|
20240307,103600,1117722850,35000,35000,35000,35000,319
|
|
20240307,103500,1106557850,35050,35000,35050,35000,39
|
|
20240307,103400,1105192700,35000,35000,35050,35000,144
|
|
20240307,103300,1100152350,35050,35100,35100,35000,10
|
|
20240307,103200,1099801850,35100,35000,35100,35000,247
|
|
20240307,103100,1091146700,35000,35050,35050,35000,145
|
|
20240307,103000,1086071650,35000,35050,35150,35000,62
|
|
20240307,102900,1083900750,35100,35000,35100,35000,1439
|
|
20240307,102800,1033411250,35000,35050,35050,35000,83
|
|
20240307,102700,1030506150,35050,35000,35050,35000,22
|
|
20240307,102600,1029735800,35100,35050,35100,35000,170
|
|
20240307,102500,1023777950,35000,35050,35050,35000,154
|
|
20240307,102400,1018387850,35050,35050,35050,35000,198
|
|
20240307,102300,1011456350,35050,35050,35050,35000,26
|
|
20240307,102200,1010545100,35100,34950,35100,34950,2743
|
|
20240307,102100,914416250,35000,35000,35000,34950,99
|
|
20240307,102000,910954150,34950,34950,34950,34950,27
|
|
20240307,101900,910010500,34950,34950,34950,34900,232
|
|
20240307,101800,901906750,34950,34900,34950,34900,365
|
|
20240307,101700,889152850,34900,34950,35000,34900,1479
|
|
20240307,101600,837463950,34950,34950,35000,34950,469
|
|
20240307,101500,821072350,34950,35050,35100,34950,1991
|
|
20240307,101400,751370700,35050,35050,35100,35050,128
|
|
20240307,101300,746883900,35050,35050,35100,35050,262
|
|
20240307,101200,737700650,35050,35150,35150,35050,876
|
|
20240307,101100,706957350,35150,35100,35150,35100,1104
|
|
20240307,101000,668206900,35100,35150,35150,35100,65
|
|
20240307,100900,665925350,35100,35100,35150,35100,130
|
|
20240307,100800,661361700,35150,35150,35150,35150,1
|
|
20240307,100700,661326550,35100,35150,35150,35100,205
|
|
20240307,100600,654126800,35150,35150,35150,35100,39
|
|
20240307,100500,652757100,35150,35100,35150,35100,314
|
|
20240307,100400,641735350,35100,35150,35150,35100,29
|
|
20240307,100300,640716950,35150,35100,35150,35100,19
|
|
20240307,100200,640050000,35100,35150,35150,35100,116
|
|
20240307,100100,635977900,35100,35150,35150,35100,23
|
|
20240307,100000,635170400,35150,35150,35150,35100,45
|
|
20240307,095900,633590150,35150,35150,35150,35150,90
|
|
20240307,095800,630426650,35100,35150,35150,35100,18
|
|
20240307,095700,629794800,35150,35100,35150,35100,214
|
|
20240307,095600,622281800,35100,35150,35150,35100,42
|
|
20240307,095500,620807400,35100,35100,35100,35100,105
|
|
20240307,095400,617121900,35100,35150,35150,35100,53
|
|
20240307,095300,615261200,35100,35100,35100,35100,353
|
|
20240307,095200,602870900,35050,35100,35100,35050,24
|
|
20240307,095100,602029450,35100,35100,35150,35050,1139
|
|
20240307,095000,562051300,35100,35100,35100,35050,827
|
|
20240307,094900,533024950,35050,35100,35100,35050,18
|
|
20240307,094800,532393900,35100,35100,35100,35050,56
|
|
20240307,094700,530429000,35100,35100,35100,35100,209
|
|
20240307,094600,523093100,35050,35100,35100,35050,42
|
|
20240307,094500,521619850,35100,35050,35100,35050,24
|
|
20240307,094400,520778500,35050,35100,35100,35050,5
|
|
20240307,094300,520603150,35050,35100,35100,35050,32
|
|
20240307,094200,519481500,35100,35050,35100,35050,19
|
|
20240307,094100,518815450,35100,35100,35100,35050,103
|
|
20240307,094000,515205150,35050,35050,35050,35050,142
|
|
20240307,093900,510228050,35050,35000,35050,35000,33
|
|
20240307,093800,509072900,35000,35050,35050,35000,64
|
|
20240307,093700,506832700,35050,35050,35050,35000,16
|
|
20240307,093600,506271950,35050,35100,35100,35050,38
|
|
20240307,093500,504940000,35100,35100,35100,35100,18
|
|
20240307,093400,504308200,35100,35050,35100,35000,51
|
|
20240307,093300,502520900,35050,35050,35050,35050,39
|
|
20240307,093200,501153950,35000,35050,35050,35000,532
|
|
20240307,093100,482524200,35100,35100,35100,35050,28
|
|
20240307,093000,481542300,35100,35050,35100,35000,701
|
|
20240307,092900,456995400,35050,35000,35050,35000,29
|
|
20240307,092800,455979600,35050,35050,35050,35000,75
|
|
20240307,092700,453351600,35100,35000,35100,35000,238
|
|
20240307,092600,445010300,35000,35100,35100,35000,383
|
|
20240307,092500,431587450,35050,35100,35150,35050,1333
|
|
20240307,092400,384777100,35100,35150,35150,35100,149
|
|
20240307,092300,379547050,35100,35100,35100,35100,28
|
|
20240307,092200,378564250,35150,35150,35150,35100,137
|
|
20240307,092100,373749450,35150,35250,35250,35150,45
|
|
20240307,092000,372166850,35300,35200,35300,35200,316
|
|
20240307,091900,361028450,35200,35250,35250,35150,160
|
|
20240307,091800,355400550,35250,35250,35300,35150,243
|
|
20240307,091700,346834800,35250,35250,35250,35250,82
|
|
20240307,091600,343944300,35250,35200,35250,35150,188
|
|
20240307,091500,337329850,35100,35250,35300,35100,123
|
|
20240307,091400,332996250,35300,35250,35300,35250,37
|
|
20240307,091300,331690450,35300,35250,35300,35250,172
|
|
20240307,091200,325620850,35150,35250,35300,35150,229
|
|
20240307,091100,317550950,35250,35200,35250,35100,1089
|
|
20240307,091000,279259800,35200,35200,35200,35150,186
|
|
20240307,090900,272716000,35200,35150,35200,35150,98
|
|
20240307,090800,269271000,35150,35200,35200,35150,96
|
|
20240307,090700,265893500,35200,35250,35250,35150,214
|
|
20240307,090600,258361500,35250,35300,35350,35200,347
|
|
20240307,090500,246119150,35300,35250,35300,35100,497
|
|
20240307,090400,228585450,35200,35300,35350,35200,3246
|
|
20240307,090300,114019800,35300,35400,35450,35300,1329
|
|
20240307,090200,67001550,35450,35400,35500,35400,722
|
|
20240307,090100,41435450,35400,35600,35600,35400,51
|
|
20240307,090000,39626400,35650,35350,35650,35350,1118
|