741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,211800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,211700,6818528700,33950,33950,33950,33950,0
|
|
20240311,211600,6818528700,33950,33950,33950,33950,0
|
|
20240311,211500,6818528700,33950,33950,33950,33950,0
|
|
20240311,211400,6818528700,33950,33950,33950,33950,0
|
|
20240311,211300,6818528700,33950,33950,33950,33950,0
|
|
20240311,211200,6818528700,33950,33950,33950,33950,0
|
|
20240311,211100,6818528700,33950,33950,33950,33950,0
|
|
20240311,211000,6818528700,33950,33950,33950,33950,0
|
|
20240311,210900,6818528700,33950,33950,33950,33950,0
|
|
20240311,210800,6818528700,33950,33950,33950,33950,0
|
|
20240311,210700,6818528700,33950,33950,33950,33950,0
|
|
20240311,210600,6818528700,33950,33950,33950,33950,0
|
|
20240311,210500,6818528700,33950,33950,33950,33950,0
|
|
20240311,210400,6818528700,33950,33950,33950,33950,0
|
|
20240311,210300,6818528700,33950,33950,33950,33950,0
|
|
20240311,210200,6818528700,33950,33950,33950,33950,0
|
|
20240311,210100,6818528700,33950,33950,33950,33950,0
|
|
20240311,210000,6818528700,33950,33950,33950,33950,0
|
|
20240311,205900,6818528700,33950,33950,33950,33950,0
|
|
20240311,205800,6818528700,33950,33950,33950,33950,0
|
|
20240311,205700,6818528700,33950,33950,33950,33950,0
|
|
20240311,205600,6818528700,33950,33950,33950,33950,0
|
|
20240311,205500,6818528700,33950,33950,33950,33950,0
|
|
20240311,205400,6818528700,33950,33950,33950,33950,0
|
|
20240311,205300,6818528700,33950,33950,33950,33950,0
|
|
20240311,205200,6818528700,33950,33950,33950,33950,0
|
|
20240311,205100,6818528700,33950,33950,33950,33950,0
|
|
20240311,205000,6818528700,33950,33950,33950,33950,0
|
|
20240311,204900,6818528700,33950,33950,33950,33950,0
|
|
20240311,204800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,204700,6818528700,33950,33950,33950,33950,0
|
|
20240311,204600,6818528700,33950,33950,33950,33950,0
|
|
20240311,204500,6818528700,33950,33950,33950,33950,0
|
|
20240311,204400,6818528700,33950,33950,33950,33950,0
|
|
20240311,204300,6818528700,33950,33950,33950,33950,0
|
|
20240311,204200,6818528700,33950,33950,33950,33950,0
|
|
20240311,204100,6818528700,33950,33950,33950,33950,0
|
|
20240311,204000,6818528700,33950,33950,33950,33950,0
|
|
20240311,203900,6818528700,33950,33950,33950,33950,0
|
|
20240311,203800,6818528700,33950,33950,33950,33950,0
|
|
20240311,203700,6818528700,33950,33950,33950,33950,0
|
|
20240311,203600,6818528700,33950,33950,33950,33950,0
|
|
20240311,203500,6818528700,33950,33950,33950,33950,0
|
|
20240311,203400,6818528700,33950,33950,33950,33950,0
|
|
20240311,203300,6818528700,33950,33950,33950,33950,0
|
|
20240311,203200,6818528700,33950,33950,33950,33950,0
|
|
20240311,203100,6818528700,33950,33950,33950,33950,0
|
|
20240311,203000,6818528700,33950,33950,33950,33950,0
|
|
20240311,202900,6818528700,33950,33950,33950,33950,0
|
|
20240311,202800,6818528700,33950,33950,33950,33950,0
|
|
20240311,202700,6818528700,33950,33950,33950,33950,0
|
|
20240311,202600,6818528700,33950,33950,33950,33950,0
|
|
20240311,202500,6818528700,33950,33950,33950,33950,0
|
|
20240311,202400,6818528700,33950,33950,33950,33950,0
|
|
20240311,202300,6818528700,33950,33950,33950,33950,0
|
|
20240311,202200,6818528700,33950,33950,33950,33950,0
|
|
20240311,202100,6818528700,33950,33950,33950,33950,0
|
|
20240311,202000,6818528700,33950,33950,33950,33950,0
|
|
20240311,201900,6818528700,33950,33950,33950,33950,0
|
|
20240311,201800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,201700,6818528700,33950,33950,33950,33950,0
|
|
20240311,201600,6818528700,33950,33950,33950,33950,0
|
|
20240311,201500,6818528700,33950,33950,33950,33950,0
|
|
20240311,201400,6818528700,33950,33950,33950,33950,0
|
|
20240311,201300,6818528700,33950,33950,33950,33950,0
|
|
20240311,201200,6818528700,33950,33950,33950,33950,0
|
|
20240311,201100,6818528700,33950,33950,33950,33950,0
|
|
20240311,201000,6818528700,33950,33950,33950,33950,0
|
|
20240311,200900,6818528700,33950,33950,33950,33950,0
|
|
20240311,200800,6818528700,33950,33950,33950,33950,0
|
|
20240311,200700,6818528700,33950,33950,33950,33950,0
|
|
20240311,200600,6818528700,33950,33950,33950,33950,0
|
|
20240311,200500,6818528700,33950,33950,33950,33950,0
|
|
20240311,200400,6818528700,33950,33950,33950,33950,0
|
|
20240311,200300,6818528700,33950,33950,33950,33950,0
|
|
20240311,200200,6818528700,33950,33950,33950,33950,0
|
|
20240311,200100,6818528700,33950,33950,33950,33950,0
|
|
20240311,200000,6818528700,33950,33950,33950,33950,0
|
|
20240311,195900,6818528700,33950,33950,33950,33950,0
|
|
20240311,195800,6818528700,33950,33950,33950,33950,0
|
|
20240311,195700,6818528700,33950,33950,33950,33950,0
|
|
20240311,195600,6818528700,33950,33950,33950,33950,0
|
|
20240311,195500,6818528700,33950,33950,33950,33950,0
|
|
20240311,195400,6818528700,33950,33950,33950,33950,0
|
|
20240311,195300,6818528700,33950,33950,33950,33950,0
|
|
20240311,195200,6818528700,33950,33950,33950,33950,0
|
|
20240311,195100,6818528700,33950,33950,33950,33950,0
|
|
20240311,195000,6818528700,33950,33950,33950,33950,0
|
|
20240311,194900,6818528700,33950,33950,33950,33950,0
|
|
20240311,194800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,194700,6818528700,33950,33950,33950,33950,0
|
|
20240311,194600,6818528700,33950,33950,33950,33950,0
|
|
20240311,194500,6818528700,33950,33950,33950,33950,0
|
|
20240311,194400,6818528700,33950,33950,33950,33950,0
|
|
20240311,194300,6818528700,33950,33950,33950,33950,0
|
|
20240311,194200,6818528700,33950,33950,33950,33950,0
|
|
20240311,194100,6818528700,33950,33950,33950,33950,0
|
|
20240311,194000,6818528700,33950,33950,33950,33950,0
|
|
20240311,193900,6818528700,33950,33950,33950,33950,0
|
|
20240311,193800,6818528700,33950,33950,33950,33950,0
|
|
20240311,193700,6818528700,33950,33950,33950,33950,0
|
|
20240311,193600,6818528700,33950,33950,33950,33950,0
|
|
20240311,193500,6818528700,33950,33950,33950,33950,0
|
|
20240311,193400,6818528700,33950,33950,33950,33950,0
|
|
20240311,193300,6818528700,33950,33950,33950,33950,0
|
|
20240311,193200,6818528700,33950,33950,33950,33950,0
|
|
20240311,193100,6818528700,33950,33950,33950,33950,0
|
|
20240311,193000,6818528700,33950,33950,33950,33950,0
|
|
20240311,192900,6818528700,33950,33950,33950,33950,0
|
|
20240311,192800,6818528700,33950,33950,33950,33950,0
|
|
20240311,192700,6818528700,33950,33950,33950,33950,0
|
|
20240311,192600,6818528700,33950,33950,33950,33950,0
|
|
20240311,192500,6818528700,33950,33950,33950,33950,0
|
|
20240311,192400,6818528700,33950,33950,33950,33950,0
|
|
20240311,192300,6818528700,33950,33950,33950,33950,0
|
|
20240311,192200,6818528700,33950,33950,33950,33950,0
|
|
20240311,192100,6818528700,33950,33950,33950,33950,0
|
|
20240311,192000,6818528700,33950,33950,33950,33950,0
|
|
20240311,191900,6818528700,33950,33950,33950,33950,0
|
|
20240311,191800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,191700,6818528700,33950,33950,33950,33950,0
|
|
20240311,191600,6818528700,33950,33950,33950,33950,0
|
|
20240311,191500,6818528700,33950,33950,33950,33950,0
|
|
20240311,191400,6818528700,33950,33950,33950,33950,0
|
|
20240311,191300,6818528700,33950,33950,33950,33950,0
|
|
20240311,191200,6818528700,33950,33950,33950,33950,0
|
|
20240311,191100,6818528700,33950,33950,33950,33950,0
|
|
20240311,191000,6818528700,33950,33950,33950,33950,0
|
|
20240311,190900,6818528700,33950,33950,33950,33950,0
|
|
20240311,190800,6818528700,33950,33950,33950,33950,0
|
|
20240311,190700,6818528700,33950,33950,33950,33950,0
|
|
20240311,190600,6818528700,33950,33950,33950,33950,0
|
|
20240311,190500,6818528700,33950,33950,33950,33950,0
|
|
20240311,190400,6818528700,33950,33950,33950,33950,0
|
|
20240311,190300,6818528700,33950,33950,33950,33950,0
|
|
20240311,190200,6818528700,33950,33950,33950,33950,0
|
|
20240311,190100,6818528700,33950,33950,33950,33950,0
|
|
20240311,190000,6818528700,33950,33950,33950,33950,0
|
|
20240311,185900,6818528700,33950,33950,33950,33950,0
|
|
20240311,185800,6818528700,33950,33950,33950,33950,0
|
|
20240311,185700,6818528700,33950,33950,33950,33950,0
|
|
20240311,185600,6818528700,33950,33950,33950,33950,0
|
|
20240311,185500,6818528700,33950,33950,33950,33950,0
|
|
20240311,185400,6818528700,33950,33950,33950,33950,0
|
|
20240311,185300,6818528700,33950,33950,33950,33950,0
|
|
20240311,185200,6818528700,33950,33950,33950,33950,0
|
|
20240311,185100,6818528700,33950,33950,33950,33950,0
|
|
20240311,185000,6818528700,33950,33950,33950,33950,0
|
|
20240311,184900,6818528700,33950,33950,33950,33950,0
|
|
20240311,184800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,184700,6818528700,33950,33950,33950,33950,0
|
|
20240311,184600,6818528700,33950,33950,33950,33950,0
|
|
20240311,184500,6818528700,33950,33950,33950,33950,0
|
|
20240311,184400,6818528700,33950,33950,33950,33950,0
|
|
20240311,184300,6818528700,33950,33950,33950,33950,0
|
|
20240311,184200,6818528700,33950,33950,33950,33950,0
|
|
20240311,184100,6818528700,33950,33950,33950,33950,0
|
|
20240311,184000,6818528700,33950,33950,33950,33950,0
|
|
20240311,183900,6818528700,33950,33950,33950,33950,0
|
|
20240311,183800,6818528700,33950,33950,33950,33950,0
|
|
20240311,183700,6818528700,33950,33950,33950,33950,0
|
|
20240311,183600,6818528700,33950,33950,33950,33950,0
|
|
20240311,183500,6818528700,33950,33950,33950,33950,0
|
|
20240311,183400,6818528700,33950,33950,33950,33950,0
|
|
20240311,183300,6818528700,33950,33950,33950,33950,0
|
|
20240311,183200,6818528700,33950,33950,33950,33950,0
|
|
20240311,183100,6818528700,33950,33950,33950,33950,0
|
|
20240311,183000,6818528700,33950,33950,33950,33950,0
|
|
20240311,182900,6818528700,33950,33950,33950,33950,0
|
|
20240311,182800,6818528700,33950,33950,33950,33950,0
|
|
20240311,182700,6818528700,33950,33950,33950,33950,0
|
|
20240311,182600,6818528700,33950,33950,33950,33950,0
|
|
20240311,182500,6818528700,33950,33950,33950,33950,0
|
|
20240311,182400,6818528700,33950,33950,33950,33950,0
|
|
20240311,182300,6818528700,33950,33950,33950,33950,0
|
|
20240311,182200,6818528700,33950,33950,33950,33950,0
|
|
20240311,182100,6818528700,33950,33950,33950,33950,0
|
|
20240311,182000,6818528700,33950,33950,33950,33950,0
|
|
20240311,181900,6818528700,33950,33950,33950,33950,0
|
|
20240311,181800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,181700,6818528700,33950,33950,33950,33950,0
|
|
20240311,181600,6818528700,33950,33950,33950,33950,0
|
|
20240311,181500,6818528700,33950,33950,33950,33950,0
|
|
20240311,181400,6818528700,33950,33950,33950,33950,0
|
|
20240311,181300,6818528700,33950,33950,33950,33950,0
|
|
20240311,181200,6818528700,33950,33950,33950,33950,0
|
|
20240311,181100,6818528700,33950,33950,33950,33950,0
|
|
20240311,181000,6818528700,33950,33950,33950,33950,0
|
|
20240311,180900,6818528700,33950,33950,33950,33950,0
|
|
20240311,180800,6818528700,33950,33950,33950,33950,0
|
|
20240311,180700,6818528700,33950,33950,33950,33950,0
|
|
20240311,180600,6818528700,33950,33950,33950,33950,0
|
|
20240311,180500,6818528700,33950,33950,33950,33950,0
|
|
20240311,180400,6818528700,33950,33950,33950,33950,0
|
|
20240311,180300,6818528700,33950,33950,33950,33950,0
|
|
20240311,180200,6818528700,33950,33950,33950,33950,0
|
|
20240311,180100,6818528700,33950,33950,33950,33950,0
|
|
20240311,180000,6818528700,33950,33950,33950,33950,0
|
|
20240311,175900,6818528700,33950,33950,33950,33950,0
|
|
20240311,175800,6818528700,33950,33950,33950,33950,0
|
|
20240311,175700,6818528700,33950,33950,33950,33950,0
|
|
20240311,175600,6818528700,33950,33950,33950,33950,0
|
|
20240311,175500,6818528700,33950,33950,33950,33950,0
|
|
20240311,175400,6818528700,33950,33950,33950,33950,0
|
|
20240311,175300,6818528700,33950,33950,33950,33950,0
|
|
20240311,175200,6818528700,33950,33950,33950,33950,0
|
|
20240311,175100,6818528700,33950,33950,33950,33950,0
|
|
20240311,175000,6818528700,33950,33950,33950,33950,0
|
|
20240311,174900,6818528700,33950,33950,33950,33950,0
|
|
20240311,174800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,174700,6818528700,33950,33950,33950,33950,0
|
|
20240311,174600,6818528700,33950,33950,33950,33950,0
|
|
20240311,174500,6818528700,33950,33950,33950,33950,0
|
|
20240311,174400,6818528700,33950,33950,33950,33950,0
|
|
20240311,174300,6818528700,33950,33950,33950,33950,0
|
|
20240311,174200,6818528700,33950,33950,33950,33950,0
|
|
20240311,174100,6818528700,33950,33950,33950,33950,0
|
|
20240311,174000,6818528700,33950,33950,33950,33950,0
|
|
20240311,173900,6818528700,33950,33950,33950,33950,0
|
|
20240311,173800,6818528700,33950,33950,33950,33950,0
|
|
20240311,173700,6818528700,33950,33950,33950,33950,0
|
|
20240311,173600,6818528700,33950,33950,33950,33950,0
|
|
20240311,173500,6818528700,33950,33950,33950,33950,0
|
|
20240311,173400,6818528700,33950,33950,33950,33950,0
|
|
20240311,173300,6818528700,33950,33950,33950,33950,0
|
|
20240311,173200,6818528700,33950,33950,33950,33950,0
|
|
20240311,173100,6818528700,33950,33950,33950,33950,0
|
|
20240311,173000,6818528700,33950,33950,33950,33950,0
|
|
20240311,172900,6818528700,33950,33950,33950,33950,0
|
|
20240311,172800,6818528700,33950,33950,33950,33950,0
|
|
20240311,172700,6818528700,33950,33950,33950,33950,0
|
|
20240311,172600,6818528700,33950,33950,33950,33950,0
|
|
20240311,172500,6818528700,33950,33950,33950,33950,0
|
|
20240311,172400,6818528700,33950,33950,33950,33950,0
|
|
20240311,172300,6818528700,33950,33950,33950,33950,0
|
|
20240311,172200,6818528700,33950,33950,33950,33950,0
|
|
20240311,172100,6818528700,33950,33950,33950,33950,0
|
|
20240311,172000,6818528700,33950,33950,33950,33950,0
|
|
20240311,171900,6818528700,33950,33950,33950,33950,0
|
|
20240311,171800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,171700,6818528700,33950,33950,33950,33950,0
|
|
20240311,171600,6818528700,33950,33950,33950,33950,0
|
|
20240311,171500,6818528700,33950,33950,33950,33950,0
|
|
20240311,171400,6818528700,33950,33950,33950,33950,0
|
|
20240311,171300,6818528700,33950,33950,33950,33950,0
|
|
20240311,171200,6818528700,33950,33950,33950,33950,0
|
|
20240311,171100,6818528700,33950,33950,33950,33950,0
|
|
20240311,171000,6818528700,33950,33950,33950,33950,0
|
|
20240311,170900,6818528700,33950,33950,33950,33950,0
|
|
20240311,170800,6818528700,33950,33950,33950,33950,0
|
|
20240311,170700,6818528700,33950,33950,33950,33950,0
|
|
20240311,170600,6818528700,33950,33950,33950,33950,0
|
|
20240311,170500,6818528700,33950,33950,33950,33950,0
|
|
20240311,170400,6818528700,33950,33950,33950,33950,0
|
|
20240311,170300,6818528700,33950,33950,33950,33950,0
|
|
20240311,170200,6818528700,33950,33950,33950,33950,0
|
|
20240311,170100,6818528700,33950,33950,33950,33950,0
|
|
20240311,170000,6818528700,33950,33950,33950,33950,0
|
|
20240311,165900,6818528700,33950,33950,33950,33950,0
|
|
20240311,165800,6818528700,33950,33950,33950,33950,0
|
|
20240311,165700,6818528700,33950,33950,33950,33950,0
|
|
20240311,165600,6818528700,33950,33950,33950,33950,0
|
|
20240311,165500,6818528700,33950,33950,33950,33950,0
|
|
20240311,165400,6818528700,33950,33950,33950,33950,0
|
|
20240311,165300,6818528700,33950,33950,33950,33950,0
|
|
20240311,165200,6818528700,33950,33950,33950,33950,0
|
|
20240311,165100,6818528700,33950,33950,33950,33950,0
|
|
20240311,165000,6818528700,33950,33950,33950,33950,0
|
|
20240311,164900,6818528700,33950,33950,33950,33950,0
|
|
20240311,164800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,164700,6818528700,33950,33950,33950,33950,0
|
|
20240311,164600,6818528700,33950,33950,33950,33950,0
|
|
20240311,164500,6818528700,33950,33950,33950,33950,0
|
|
20240311,164400,6818528700,33950,33950,33950,33950,0
|
|
20240311,164300,6818528700,33950,33950,33950,33950,0
|
|
20240311,164200,6818528700,33950,33950,33950,33950,0
|
|
20240311,164100,6818528700,33950,33950,33950,33950,0
|
|
20240311,164000,6818528700,33950,33950,33950,33950,0
|
|
20240311,163900,6818528700,33950,33950,33950,33950,0
|
|
20240311,163800,6818528700,33950,33950,33950,33950,0
|
|
20240311,163700,6818528700,33950,33950,33950,33950,0
|
|
20240311,163600,6818528700,33950,33950,33950,33950,0
|
|
20240311,163500,6818528700,33950,33950,33950,33950,0
|
|
20240311,163400,6818528700,33950,33950,33950,33950,0
|
|
20240311,163300,6818528700,33950,33950,33950,33950,0
|
|
20240311,163200,6818528700,33950,33950,33950,33950,0
|
|
20240311,163100,6818528700,33950,33950,33950,33950,0
|
|
20240311,163000,6818528700,33950,33950,33950,33950,0
|
|
20240311,162900,6818528700,33950,33950,33950,33950,0
|
|
20240311,162800,6818528700,33950,33950,33950,33950,0
|
|
20240311,162700,6818528700,33950,33950,33950,33950,0
|
|
20240311,162600,6818528700,33950,33950,33950,33950,0
|
|
20240311,162500,6818528700,33950,33950,33950,33950,0
|
|
20240311,162400,6818528700,33950,33950,33950,33950,0
|
|
20240311,162300,6818528700,33950,33950,33950,33950,0
|
|
20240311,162200,6818528700,33950,33950,33950,33950,0
|
|
20240311,162100,6818528700,33950,33950,33950,33950,0
|
|
20240311,162000,6818528700,33950,33950,33950,33950,0
|
|
20240311,161900,6818528700,33950,33950,33950,33950,0
|
|
20240311,161800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,161700,6818528700,33950,33950,33950,33950,0
|
|
20240311,161600,6818528700,33950,33950,33950,33950,0
|
|
20240311,161500,6818528700,33950,33950,33950,33950,0
|
|
20240311,161400,6818528700,33950,33950,33950,33950,0
|
|
20240311,161300,6818528700,33950,33950,33950,33950,0
|
|
20240311,161200,6818528700,33950,33950,33950,33950,0
|
|
20240311,161100,6818528700,33950,33950,33950,33950,0
|
|
20240311,161000,6818528700,33950,33950,33950,33950,0
|
|
20240311,160900,6818528700,33950,33950,33950,33950,0
|
|
20240311,160800,6818528700,33950,33950,33950,33950,0
|
|
20240311,160700,6818528700,33950,33950,33950,33950,0
|
|
20240311,160600,6818528700,33950,33950,33950,33950,0
|
|
20240311,160500,6818528700,33950,33950,33950,33950,0
|
|
20240311,160400,6818528700,33950,33950,33950,33950,0
|
|
20240311,160300,6818528700,33950,33950,33950,33950,0
|
|
20240311,160200,6818528700,33950,33950,33950,33950,0
|
|
20240311,160100,6818528700,33950,33950,33950,33950,0
|
|
20240311,160000,6818528700,33950,33950,33950,33950,0
|
|
20240311,155900,6818528700,33950,33950,33950,33950,0
|
|
20240311,155800,6818528700,33950,33950,33950,33950,0
|
|
20240311,155700,6818528700,33950,33950,33950,33950,0
|
|
20240311,155600,6818528700,33950,33950,33950,33950,0
|
|
20240311,155500,6818528700,33950,33950,33950,33950,0
|
|
20240311,155400,6818528700,33950,33950,33950,33950,0
|
|
20240311,155300,6818528700,33950,33950,33950,33950,0
|
|
20240311,155200,6818528700,33950,33950,33950,33950,0
|
|
20240311,155100,6818528700,33950,33950,33950,33950,0
|
|
20240311,155000,6818528700,33950,33950,33950,33950,0
|
|
20240311,154900,6818528700,33950,33950,33950,33950,0
|
|
20240311,154800,6818528700,33950,33950,33950,33950,8172
|
|
20240311,154700,6818528700,33950,33950,33950,33950,0
|
|
20240311,154600,6818528700,33950,33950,33950,33950,0
|
|
20240311,154500,6818528700,33950,33950,33950,33950,0
|
|
20240311,154400,6818528700,33950,33950,33950,33950,0
|
|
20240311,154300,6818528700,33950,33950,33950,33950,0
|
|
20240311,154200,6818528700,33950,33950,33950,33950,0
|
|
20240311,154100,6818528700,33950,33950,33950,33950,0
|
|
20240311,154000,6818528700,33950,33950,33950,33950,0
|
|
20240311,153900,6818528700,33950,33950,33950,33950,0
|
|
20240311,153800,6818528700,33950,33950,33950,33950,0
|
|
20240311,153700,6818528700,33950,33950,33950,33950,0
|
|
20240311,153600,6818528700,33950,33950,33950,33950,0
|
|
20240311,153500,6818528700,33950,33950,33950,33950,0
|
|
20240311,153400,6818528700,33950,33950,33950,33950,0
|
|
20240311,153300,6818528700,33950,33950,33950,33950,0
|
|
20240311,153200,6818528700,33950,33950,33950,33950,0
|
|
20240311,153100,6818528700,33950,33950,33950,33950,0
|
|
20240311,153000,6818528700,33950,33950,33950,33950,8172
|
|
20240311,152900,6541089300,33950,33950,33950,33950,0
|
|
20240311,152800,6541089300,33950,33950,33950,33950,0
|
|
20240311,152700,6541089300,33950,33950,33950,33950,0
|
|
20240311,152600,6541089300,33950,33950,33950,33950,0
|
|
20240311,152500,6541089300,33950,33950,33950,33950,0
|
|
20240311,152400,6541089300,33950,33950,33950,33950,0
|
|
20240311,152300,6541089300,33950,33950,33950,33950,0
|
|
20240311,152200,6541089300,33950,33950,33950,33950,0
|
|
20240311,152100,6541089300,33950,33950,33950,33950,0
|
|
20240311,152000,6541089300,33950,33950,33950,33950,0
|
|
20240311,151900,6541089300,33950,34100,34100,33950,1977
|
|
20240311,151800,6473810750,34100,34100,34100,34050,22
|
|
20240311,151700,6473060750,34100,34000,34100,34000,509
|
|
20240311,151600,6455730050,34050,34050,34050,34000,448
|
|
20240311,151500,6440476500,34000,34050,34050,34000,49
|
|
20240311,151400,6438808900,34050,34050,34050,34000,93
|
|
20240311,151300,6435643700,34050,34000,34050,34000,138
|
|
20240311,151200,6430950150,34000,33950,34000,33950,570
|
|
20240311,151100,6411574650,34000,33950,34000,33950,50
|
|
20240311,151000,6409876650,33950,33950,34000,33950,132
|
|
20240311,150900,6405394750,33950,33950,33950,33950,203
|
|
20240311,150800,6398502900,33950,33950,34000,33950,110
|
|
20240311,150700,6394767800,33950,34050,34050,33950,440
|
|
20240311,150600,6379807050,34000,34000,34050,34000,306
|
|
20240311,150500,6369402850,34000,34000,34050,34000,49
|
|
20240311,150400,6367736150,34000,34000,34000,34000,30
|
|
20240311,150300,6366716150,34000,34000,34050,34000,53
|
|
20240311,150200,6364913150,34050,34050,34050,34000,120
|
|
20240311,150100,6360832450,34050,34050,34050,34050,21
|
|
20240311,150000,6360117400,34050,33950,34100,33950,246
|
|
20240311,145900,6351752350,34050,34000,34050,34000,908
|
|
20240311,145800,6320850200,34000,33950,34000,33950,78
|
|
20240311,145700,6318199250,33950,33950,34000,33950,488
|
|
20240311,145600,6301608900,33950,33950,34000,33950,37
|
|
20240311,145500,6300352500,33950,34000,34000,33950,44
|
|
20240311,145400,6298858000,34000,33950,34000,33950,1562
|
|
20240311,145300,6245827850,34000,33950,34000,33950,38
|
|
20240311,145200,6244537150,33950,33950,34000,33900,1656
|
|
20240311,145100,6188356800,33950,33950,34000,33950,138
|
|
20240311,145000,6183671050,33950,33950,34000,33950,60
|
|
20240311,144900,6181632700,33950,33950,34000,33950,61
|
|
20240311,144800,6179561700,33950,34000,34000,33950,583
|
|
20240311,144700,6159741400,34000,34000,34050,34000,76
|
|
20240311,144600,6157156900,34000,34000,34050,34000,336
|
|
20240311,144500,6145730900,34000,34000,34050,34000,52
|
|
20240311,144400,6143961900,34000,34000,34000,34000,141
|
|
20240311,144300,6139167900,34000,34000,34050,34000,49
|
|
20240311,144200,6137500400,34050,34050,34050,34050,70
|
|
20240311,144100,6135116900,34000,34000,34000,34000,21
|
|
20240311,144000,6134402900,34050,34050,34100,34000,1108
|
|
20240311,143900,6096675000,34050,34000,34050,34000,109
|
|
20240311,143800,6092968600,34050,34050,34050,34050,118
|
|
20240311,143700,6088950700,34000,33950,34000,33950,770
|
|
20240311,143600,6062781350,34000,33950,34000,33950,215
|
|
20240311,143500,6055471450,34000,33950,34000,33900,2690
|
|
20240311,143400,5964145750,33950,34000,34000,33950,645
|
|
20240311,143300,5942245600,34000,33950,34000,33950,173
|
|
20240311,143200,5936370900,34000,34000,34000,33950,43
|
|
20240311,143100,5934909300,34000,33950,34000,33950,137
|
|
20240311,143000,5930252650,33950,33950,34000,33950,68
|
|
20240311,142900,5927942950,33950,33950,34000,33950,81
|
|
20240311,142800,5925192000,34000,33950,34000,33950,103
|
|
20240311,142700,5921694650,33950,33950,34000,33950,97
|
|
20240311,142600,5918400050,33950,33950,34000,33950,231
|
|
20240311,142500,5910555600,34000,34000,34000,33950,132
|
|
20240311,142400,5906069450,34000,34000,34000,33950,75
|
|
20240311,142300,5903521250,34000,33950,34000,33950,281
|
|
20240311,142200,5893974100,33950,33950,34050,33950,52
|
|
20240311,142100,5892207800,34000,34000,34000,33950,958
|
|
20240311,142000,5859635850,34000,33950,34000,33950,116
|
|
20240311,141900,5855695450,34000,34000,34000,33950,184
|
|
20240311,141800,5849446350,34000,33950,34000,33950,100
|
|
20240311,141700,5846048500,34000,33950,34000,33950,61
|
|
20240311,141600,5843976300,34000,34000,34000,33950,59
|
|
20240311,141500,5841972100,34000,33950,34000,33950,1234
|
|
20240311,141400,5800037200,33950,33950,34000,33950,113
|
|
20240311,141300,5796199200,33950,33950,34000,33950,168
|
|
20240311,141200,5790490550,34000,33950,34000,33950,211
|
|
20240311,141100,5783323400,33950,34000,34000,33950,412
|
|
20240311,141000,5769317600,34000,34000,34000,33950,78
|
|
20240311,140900,5766668500,33950,34000,34000,33900,231
|
|
20240311,140800,5758821250,34000,33950,34000,33900,825
|
|
20240311,140700,5730814200,33950,33950,34000,33900,58
|
|
20240311,140600,5728846200,34000,33950,34000,33900,280
|
|
20240311,140500,5719347550,33950,33800,34000,33800,2414
|
|
20240311,140400,5637504950,33800,33850,33850,33800,53
|
|
20240311,140300,5635713050,33800,33800,33850,33800,80
|
|
20240311,140200,5633008700,33850,33850,33850,33800,161
|
|
20240311,140100,5627560650,33850,33800,33850,33800,413
|
|
20240311,140000,5613588500,33800,33800,33850,33800,145
|
|
20240311,135900,5608686400,33800,33800,33850,33800,134
|
|
20240311,135800,5604156000,33800,33800,33850,33750,779
|
|
20240311,135700,5577830000,33800,33800,33850,33750,246
|
|
20240311,135600,5569514750,33800,33800,33850,33750,440
|
|
20240311,135500,5554643900,33800,33750,33800,33750,1319
|
|
20240311,135400,5510092550,33750,33800,33800,33750,299
|
|
20240311,135300,5500000250,33750,33850,33850,33750,2202
|
|
20240311,135200,5425573950,33800,33800,33850,33800,2843
|
|
20240311,135100,5329474900,33800,33800,33850,33800,101
|
|
20240311,135000,5326059600,33800,33850,33900,33800,984
|
|
20240311,134900,5292753500,33850,33850,33900,33850,155
|
|
20240311,134800,5287506300,33850,33900,33900,33850,42
|
|
20240311,134700,5286084500,33850,33850,33900,33850,99
|
|
20240311,134600,5282731600,33900,33850,33900,33850,126
|
|
20240311,134500,5278463800,33900,33900,33900,33850,77
|
|
20240311,134400,5275855600,33850,33850,33950,33850,1221
|
|
20240311,134300,5234463800,33850,33900,33900,33850,888
|
|
20240311,134200,5204404800,33850,33900,33900,33850,50
|
|
20240311,134100,5202711600,33850,33850,33900,33850,64
|
|
20240311,134000,5200544650,33900,33850,33900,33850,234
|
|
20240311,133900,5192619850,33850,33850,33900,33850,333
|
|
20240311,133800,5181336800,33850,33900,33900,33850,68
|
|
20240311,133700,5179033350,33900,33850,33900,33850,63
|
|
20240311,133600,5176900300,33850,33850,33850,33850,115
|
|
20240311,133500,5173007550,33850,33800,33900,33800,459
|
|
20240311,133400,5157470400,33800,33850,33900,33800,2723
|
|
20240311,133300,5065297700,33900,33900,33900,33850,276
|
|
20240311,133200,5055941550,33900,33900,33900,33850,248
|
|
20240311,133100,5047540700,33850,33900,33900,33850,68
|
|
20240311,133000,5045236100,33900,33900,33950,33850,3007
|
|
20240311,132900,4943347550,33900,33900,33950,33900,145
|
|
20240311,132800,4938430000,33900,33900,33950,33900,301
|
|
20240311,132700,4928217650,33900,33950,33950,33900,59
|
|
20240311,132600,4926214900,33950,33950,33950,33900,424
|
|
20240311,132500,4911831950,33950,33950,33950,33900,197
|
|
20240311,132400,4905149500,33900,33950,33950,33900,1812
|
|
20240311,132300,4843696450,33900,33900,33950,33900,31
|
|
20240311,132200,4842644850,33900,33900,33950,33900,58
|
|
20240311,132100,4840677200,33900,33900,33950,33900,262
|
|
20240311,132000,4831790200,33950,33900,33950,33900,1530
|
|
20240311,131900,4779908550,33950,33950,34000,33950,595
|
|
20240311,131800,4759707850,33950,33950,33950,33950,204
|
|
20240311,131700,4752782050,33950,33950,34000,33950,42
|
|
20240311,131600,4751355700,33950,33900,33950,33900,359
|
|
20240311,131500,4739167800,33950,33950,33950,33900,29
|
|
20240311,131400,4738183450,33900,33900,33950,33900,286
|
|
20240311,131300,4728482550,33950,33950,33950,33900,1948
|
|
20240311,131200,4662429800,33950,33950,34000,33900,14333
|
|
20240311,131100,4176276000,34000,34050,34050,33950,1308
|
|
20240311,131000,4131803500,34000,34050,34050,34000,307
|
|
20240311,130900,4121360150,34050,34050,34050,34000,2522
|
|
20240311,130800,4035560600,34100,34050,34100,34050,50
|
|
20240311,130700,4033857550,34050,34100,34100,34050,216
|
|
20240311,130600,4026500300,34100,34100,34100,34050,26
|
|
20240311,130500,4025614050,34050,34100,34100,34050,182
|
|
20240311,130400,4019409150,34100,34050,34100,34050,13
|
|
20240311,130300,4018965900,34050,34100,34100,34050,213
|
|
20240311,130200,4011711550,34100,34100,34100,34050,29
|
|
20240311,130100,4010723300,34100,34100,34100,34050,37
|
|
20240311,130000,4009461700,34050,34100,34100,34050,295
|
|
20240311,125900,3999412100,34100,34100,34100,34050,254
|
|
20240311,125800,3990752450,34100,34100,34100,34100,120
|
|
20240311,125700,3986660450,34100,34150,34150,34100,146
|
|
20240311,125600,3981679100,34150,34150,34150,34150,211
|
|
20240311,125500,3974473450,34100,34100,34100,34050,83
|
|
20240311,125400,3971645950,34100,34100,34100,34050,180
|
|
20240311,125300,3965509100,34100,34100,34100,34050,66
|
|
20240311,125200,3963258550,34100,34100,34100,34050,2389
|
|
20240311,125100,3881858900,34100,34150,34150,34100,2341
|
|
20240311,125000,3802016150,34150,34150,34150,34150,267
|
|
20240311,124900,3792898100,34150,34150,34200,34150,1871
|
|
20240311,124800,3728998300,34200,34150,34200,34150,63
|
|
20240311,124700,3726846050,34150,34200,34200,34150,544
|
|
20240311,124600,3708241750,34200,34250,34250,34200,19
|
|
20240311,124500,3707591500,34200,34200,34200,34200,146
|
|
20240311,124400,3702598300,34200,34200,34250,34200,81
|
|
20240311,124300,3699827550,34250,34200,34250,34200,17
|
|
20240311,124200,3699246050,34200,34250,34250,34200,146
|
|
20240311,124100,3694248750,34300,34300,34300,34250,56
|
|
20240311,124000,3692329400,34250,34250,34250,34250,1
|
|
20240311,123900,3692295150,34250,34300,34300,34250,33
|
|
20240311,123800,3691164450,34250,34250,34250,34250,123
|
|
20240311,123700,3686951700,34300,34300,34300,34250,20
|
|
20240311,123600,3686266000,34250,34300,34300,34250,64
|
|
20240311,123500,3684072000,34300,34300,34300,34300,3
|
|
20240311,123400,3683969100,34300,34250,34300,34250,10
|
|
20240311,123300,3683626150,34300,34200,34350,34200,221
|
|
20240311,123200,3676043550,34250,34200,34300,34200,1188
|
|
20240311,123100,3635330250,34200,34250,34250,34200,345
|
|
20240311,123000,3623526100,34200,34200,34250,34200,616
|
|
20240311,122900,3602457400,34200,34200,34300,34200,47
|
|
20240311,122800,3600849100,34200,34200,34200,34200,8
|
|
20240311,122700,3600575500,34300,34300,34300,34250,199
|
|
20240311,122600,3593758400,34250,34250,34300,34250,44
|
|
20240311,122500,3592250950,34250,34250,34250,34250,48
|
|
20240311,122400,3590606950,34250,34300,34300,34250,86
|
|
20240311,122300,3587660900,34250,34250,34250,34250,59
|
|
20240311,122200,3585640150,34250,34300,34300,34250,15
|
|
20240311,122100,3585125950,34250,34300,34300,34250,10
|
|
20240311,122000,3584783000,34250,34250,34250,34250,123
|
|
20240311,121900,3580570250,34300,34250,34300,34250,16
|
|
20240311,121800,3580021700,34300,34300,34300,34250,60
|
|
20240311,121700,3577966400,34300,34300,34300,34250,42
|
|
20240311,121600,3576525850,34300,34300,34300,34250,35
|
|
20240311,121500,3575325400,34250,34250,34300,34250,226
|
|
20240311,121400,3567573950,34250,34250,34300,34250,155
|
|
20240311,121300,3562264750,34250,34250,34250,34250,22
|
|
20240311,121200,3561511250,34300,34250,34300,34250,75
|
|
20240311,121100,3558939000,34300,34300,34300,34300,19
|
|
20240311,121000,3558287300,34300,34300,34300,34300,3
|
|
20240311,120900,3558184400,34300,34250,34300,34250,223
|
|
20240311,120800,3550536800,34250,34300,34300,34250,20
|
|
20240311,120700,3549851200,34300,34250,34300,34250,62
|
|
20240311,120600,3547727550,34250,34150,34250,34150,3948
|
|
20240311,120500,3412708600,34200,34150,34200,34150,11
|
|
20240311,120400,3412332900,34150,34150,34200,34150,58
|
|
20240311,120300,3410351750,34150,34200,34200,34150,1169
|
|
20240311,120200,3370429800,34150,34150,34150,34150,123
|
|
20240311,120100,3366229350,34150,34200,34200,34150,1527
|
|
20240311,120000,3314078150,34150,34150,34150,34150,47
|
|
20240311,115900,3312473100,34150,34150,34200,34150,42
|
|
20240311,115800,3311038200,34150,34150,34200,34150,177
|
|
20240311,115700,3304992900,34200,34150,34200,34150,106
|
|
20240311,115600,3301371500,34150,34150,34200,34150,39
|
|
20240311,115500,3300038700,34200,34150,34200,34150,345
|
|
20240311,115400,3288256800,34200,34150,34200,34150,259
|
|
20240311,115300,3279411000,34150,34150,34200,34150,254
|
|
20240311,115200,3270729950,34150,34150,34200,34150,505
|
|
20240311,115100,3253474900,34200,34150,34200,34150,470
|
|
20240311,115000,3237410950,34150,34350,34350,34000,16516
|
|
20240311,114900,2673735450,34350,34300,34350,34300,441
|
|
20240311,114800,2658607650,34300,34350,34350,34300,245
|
|
20240311,114700,2650203700,34300,34350,34350,34300,16
|
|
20240311,114600,2649654250,34300,34350,34350,34300,49
|
|
20240311,114500,2647972600,34350,34350,34350,34300,5
|
|
20240311,114400,2647800900,34350,34350,34350,34300,150
|
|
20240311,114300,2642651950,34300,34350,34350,34300,148
|
|
20240311,114200,2637570950,34350,34300,34350,34300,46
|
|
20240311,114100,2635992000,34350,34300,34350,34300,13
|
|
20240311,114000,2635545550,34300,34350,34350,34300,170
|
|
20240311,113900,2629712250,34350,34350,34350,34300,161
|
|
20240311,113800,2624188650,34300,34350,34350,34300,10
|
|
20240311,113700,2623845200,34300,34350,34350,34300,243
|
|
20240311,113600,2615499350,34400,34400,34400,34350,1055
|
|
20240311,113500,2579258350,34400,34400,34400,34350,105
|
|
20240311,113400,2575646700,34400,34400,34400,34400,31
|
|
20240311,113300,2574580300,34400,34400,34400,34400,378
|
|
20240311,113200,2561577100,34400,34350,34400,34350,21
|
|
20240311,113100,2560855000,34400,34450,34450,34400,1166
|
|
20240311,113000,2520743100,34450,34400,34450,34400,363
|
|
20240311,112900,2508238000,34450,34450,34450,34400,63
|
|
20240311,112800,2506070200,34400,34450,34450,34400,73
|
|
20240311,112700,2503556800,34450,34400,34450,34400,220
|
|
20240311,112600,2495980700,34400,34400,34450,34400,20
|
|
20240311,112500,2495292050,34400,34400,34450,34400,17
|
|
20240311,112400,2494707200,34450,34450,34450,34400,102
|
|
20240311,112300,2491197800,34450,34450,34450,34400,81
|
|
20240311,112200,2488407400,34450,34450,34450,34450,157
|
|
20240311,112100,2482998750,34500,34450,34500,34450,116
|
|
20240311,112000,2479001050,34500,34450,34500,34450,4
|
|
20240311,111900,2478863200,34500,34450,34500,34450,135
|
|
20240311,111800,2474211950,34500,34450,34500,34450,62
|
|
20240311,111700,2472075250,34450,34500,34500,34450,10
|
|
20240311,111600,2471730550,34500,34500,34500,34450,110
|
|
20240311,111500,2467940550,34500,34450,34500,34450,25
|
|
20240311,111400,2467079200,34500,34450,34500,34450,121
|
|
20240311,111300,2462904950,34450,34450,34500,34400,398
|
|
20240311,111200,2449193450,34450,34450,34450,34450,218
|
|
20240311,111100,2441683350,34500,34450,34500,34450,12
|
|
20240311,111000,2441269400,34450,34450,34450,34450,169
|
|
20240311,110900,2435447350,34500,34400,34500,34400,57
|
|
20240311,110800,2433485500,34400,34450,34500,34400,1047
|
|
20240311,110700,2397416300,34450,34450,34450,34450,32
|
|
20240311,110600,2396313900,34450,34450,34500,34450,44
|
|
20240311,110500,2394797650,34450,34450,34500,34450,327
|
|
20240311,110400,2383532050,34500,34500,34500,34450,237
|
|
20240311,110300,2375365750,34500,34500,34500,34450,127
|
|
20240311,110200,2370984600,34450,34500,34500,34450,172
|
|
20240311,110100,2365055200,34450,34500,34500,34450,73
|
|
20240311,110000,2362537200,34500,34500,34550,34450,236
|
|
20240311,105900,2354399000,34550,34550,34550,34550,87
|
|
20240311,105800,2351393150,34550,34500,34550,34500,221
|
|
20240311,105700,2343760600,34500,34500,34500,34450,199
|
|
20240311,105600,2336895300,34500,34500,34550,34500,98
|
|
20240311,105500,2333513800,34500,34500,34550,34500,75
|
|
20240311,105400,2330925850,34500,34500,34500,34500,102
|
|
20240311,105300,2327406850,34500,34550,34550,34500,34
|
|
20240311,105200,2326233350,34500,34500,34550,34500,273
|
|
20240311,105100,2316801800,34550,34500,34550,34500,15
|
|
20240311,105000,2316283600,34500,34500,34550,34500,352
|
|
20240311,104900,2304138900,34550,34500,34550,34500,148
|
|
20240311,104800,2299027150,34500,34550,34550,34500,15
|
|
20240311,104700,2298509200,34500,34550,34550,34500,52
|
|
20240311,104600,2296714200,34550,34550,34550,34500,89
|
|
20240311,104500,2293639300,34550,34600,34600,34550,26
|
|
20240311,104400,2292739950,34550,34600,34600,34550,105
|
|
20240311,104300,2289108750,34600,34650,34650,34600,32
|
|
20240311,104200,2288000000,34600,34550,34600,34550,172
|
|
20240311,104100,2282056150,34550,34500,34550,34500,62
|
|
20240311,104000,2279914350,34550,34550,34600,34500,40
|
|
20240311,103900,2278533050,34550,34550,34550,34550,104
|
|
20240311,103800,2274939850,34550,34550,34600,34550,77
|
|
20240311,103700,2272279000,34500,34500,34500,34500,24
|
|
20240311,103600,2271451000,34500,34500,34500,34500,156
|
|
20240311,103500,2266069000,34500,34500,34500,34500,142
|
|
20240311,103400,2261170000,34450,34500,34500,34450,8
|
|
20240311,103300,2260894300,34500,34450,34500,34450,174
|
|
20240311,103200,2254898500,34400,34400,34450,34350,457
|
|
20240311,103100,2239175150,34400,34350,34400,34350,41
|
|
20240311,103000,2237765900,34350,34400,34400,34300,4123
|
|
20240311,102900,2096190600,34400,34400,34400,34400,1
|
|
20240311,102800,2096156200,34450,34450,34450,34450,35
|
|
20240311,102700,2094950450,34400,34400,34450,34400,181
|
|
20240311,102600,2088723850,34400,34400,34400,34350,1275
|
|
20240311,102500,2044863900,34400,34450,34500,34400,190
|
|
20240311,102400,2038318050,34450,34450,34500,34450,248
|
|
20240311,102300,2029774400,34450,34450,34500,34450,83
|
|
20240311,102200,2026914600,34450,34500,34500,34450,11
|
|
20240311,102100,2026535500,34500,34500,34500,34450,15
|
|
20240311,102000,2026018200,34500,34450,34500,34450,71
|
|
20240311,101900,2023571700,34500,34500,34550,34400,1395
|
|
20240311,101800,1975564050,34500,34500,34500,34500,1
|
|
20240311,101700,1975529550,34550,34450,34550,34450,797
|
|
20240311,101600,1948072600,34450,34450,34450,34450,54
|
|
20240311,101500,1946212300,34450,34650,34650,34450,222
|
|
20240311,101400,1938544400,34450,34500,34500,34450,280
|
|
20240311,101300,1928884900,34500,34550,34550,34500,61
|
|
20240311,101200,1926779050,34550,34500,34700,34450,738
|
|
20240311,101100,1901309800,34550,34550,34550,34500,46
|
|
20240311,101000,1899721600,34500,34700,34750,34500,1239
|
|
20240311,100900,1856950950,34700,34700,34750,34600,243
|
|
20240311,100800,1848529450,34750,34750,34750,34750,31
|
|
20240311,100700,1847452200,34750,34700,34750,34650,758
|
|
20240311,100600,1821162300,34700,34650,34700,34650,55
|
|
20240311,100500,1819254050,34650,34700,34700,34650,227
|
|
20240311,100400,1811379250,34700,34700,34700,34700,175
|
|
20240311,100300,1805306750,34700,34750,34750,34700,2
|
|
20240311,100200,1805237300,34750,34750,34750,34700,200
|
|
20240311,100100,1798296000,34700,34800,34800,34700,1007
|
|
20240311,100000,1763298800,34800,34750,34800,34750,227
|
|
20240311,095900,1755409500,34750,34750,34750,34750,23
|
|
20240311,095800,1754610250,34750,34850,34850,34750,560
|
|
20240311,095700,1735105400,34850,34750,34850,34750,686
|
|
20240311,095600,1711217650,34800,34750,34800,34750,57
|
|
20240311,095500,1709235850,34800,34750,34800,34750,101
|
|
20240311,095400,1705722600,34750,34750,34750,34750,435
|
|
20240311,095300,1690606350,34700,34700,34750,34700,116
|
|
20240311,095200,1686581100,34700,34700,34700,34700,138
|
|
20240311,095100,1681792500,34650,34700,34700,34600,1197
|
|
20240311,095000,1640358950,34650,34700,34800,34650,1298
|
|
20240311,094900,1595351600,34700,34700,34700,34700,213
|
|
20240311,094800,1587960500,34700,34700,34700,34700,3
|
|
20240311,094700,1587856400,34650,34650,34650,34650,235
|
|
20240311,094600,1579713650,34600,34450,34600,34450,1576
|
|
20240311,094500,1525305550,34450,34400,34450,34300,2419
|
|
20240311,094400,1442232450,34350,34600,34600,34350,5707
|
|
20240311,094300,1246096100,34550,34550,34550,34500,229
|
|
20240311,094200,1238185900,34500,34500,34500,34500,224
|
|
20240311,094100,1230457900,34500,34500,34500,34450,92
|
|
20240311,094000,1227285100,34450,34450,34450,34450,17
|
|
20240311,093900,1226699450,34450,34500,34500,34450,678
|
|
20240311,093800,1203332650,34500,34450,34500,34350,879
|
|
20240311,093700,1173012800,34450,34300,34450,34300,92
|
|
20240311,093600,1169850550,34300,34400,34400,34300,1494
|
|
20240311,093500,1118592700,34400,34450,34550,34400,936
|
|
20240311,093400,1086387100,34600,34300,34600,34300,79
|
|
20240311,093300,1083671550,34300,34550,34550,34300,2864
|
|
20240311,093200,985226700,34500,34500,34550,34500,93
|
|
20240311,093100,982018150,34450,34450,34450,34450,271
|
|
20240311,093000,972682200,34450,34400,34500,34400,27
|
|
20240311,092900,971751500,34450,34500,34500,34450,69
|
|
20240311,092800,969373650,34500,34500,34500,34400,1306
|
|
20240311,092700,924386550,34500,34500,34550,34500,161
|
|
20240311,092600,918832000,34500,34550,34550,34500,244
|
|
20240311,092500,910402100,34550,34550,34550,34550,33
|
|
20240311,092400,909261950,34550,34550,34600,34500,393
|
|
20240311,092300,895684050,34600,34550,34600,34550,239
|
|
20240311,092200,887417500,34550,34600,34600,34550,58
|
|
20240311,092100,885413050,34700,34700,34700,34700,10
|
|
20240311,092000,885066050,34700,34550,34700,34500,1448
|
|
20240311,091900,835073550,34650,34500,34650,34500,328
|
|
20240311,091800,823729150,34500,34450,34500,34450,142
|
|
20240311,091700,818834200,34500,34450,34500,34300,2465
|
|
20240311,091600,734191900,34450,34350,34450,34350,1067
|
|
20240311,091500,697535100,34350,34400,34500,34300,1450
|
|
20240311,091400,647748050,34400,34450,34500,34300,1732
|
|
20240311,091300,588204900,34450,34450,34500,34300,1375
|
|
20240311,091200,540938250,34450,34450,34550,34300,1933
|
|
20240311,091100,474443200,34450,34350,34450,34350,737
|
|
20240311,091000,449076700,34350,34500,34750,34350,4689
|
|
20240311,090900,287665000,34500,34550,34650,34450,3951
|
|
20240311,090800,151313350,34700,34700,34800,34550,1969
|
|
20240311,090700,83133450,34750,34700,34800,34700,106
|
|
20240311,090600,79450650,34750,34750,34850,34750,224
|
|
20240311,090500,71663800,34750,34700,34800,34700,55
|
|
20240311,090400,69754050,34800,34700,34800,34700,273
|
|
20240311,090300,60266800,34700,34700,34800,34700,81
|
|
20240311,090200,57452350,34700,34800,34950,34700,480
|
|
20240311,090100,40762750,34800,34850,34850,34800,18
|
|
20240311,090000,40136250,34800,35000,35000,34800,1147
|