741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,211800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,211700,4297506550,34200,34200,34200,34200,0
|
|
20240312,211600,4297506550,34200,34200,34200,34200,0
|
|
20240312,211500,4297506550,34200,34200,34200,34200,0
|
|
20240312,211400,4297506550,34200,34200,34200,34200,0
|
|
20240312,211300,4297506550,34200,34200,34200,34200,0
|
|
20240312,211200,4297506550,34200,34200,34200,34200,0
|
|
20240312,211100,4297506550,34200,34200,34200,34200,0
|
|
20240312,211000,4297506550,34200,34200,34200,34200,0
|
|
20240312,210900,4297506550,34200,34200,34200,34200,0
|
|
20240312,210800,4297506550,34200,34200,34200,34200,0
|
|
20240312,210700,4297506550,34200,34200,34200,34200,0
|
|
20240312,210600,4297506550,34200,34200,34200,34200,0
|
|
20240312,210500,4297506550,34200,34200,34200,34200,0
|
|
20240312,210400,4297506550,34200,34200,34200,34200,0
|
|
20240312,210300,4297506550,34200,34200,34200,34200,0
|
|
20240312,210200,4297506550,34200,34200,34200,34200,0
|
|
20240312,210100,4297506550,34200,34200,34200,34200,0
|
|
20240312,210000,4297506550,34200,34200,34200,34200,0
|
|
20240312,205900,4297506550,34200,34200,34200,34200,0
|
|
20240312,205800,4297506550,34200,34200,34200,34200,0
|
|
20240312,205700,4297506550,34200,34200,34200,34200,0
|
|
20240312,205600,4297506550,34200,34200,34200,34200,0
|
|
20240312,205500,4297506550,34200,34200,34200,34200,0
|
|
20240312,205400,4297506550,34200,34200,34200,34200,0
|
|
20240312,205300,4297506550,34200,34200,34200,34200,0
|
|
20240312,205200,4297506550,34200,34200,34200,34200,0
|
|
20240312,205100,4297506550,34200,34200,34200,34200,0
|
|
20240312,205000,4297506550,34200,34200,34200,34200,0
|
|
20240312,204900,4297506550,34200,34200,34200,34200,0
|
|
20240312,204800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,204700,4297506550,34200,34200,34200,34200,0
|
|
20240312,204600,4297506550,34200,34200,34200,34200,0
|
|
20240312,204500,4297506550,34200,34200,34200,34200,0
|
|
20240312,204400,4297506550,34200,34200,34200,34200,0
|
|
20240312,204300,4297506550,34200,34200,34200,34200,0
|
|
20240312,204200,4297506550,34200,34200,34200,34200,0
|
|
20240312,204100,4297506550,34200,34200,34200,34200,0
|
|
20240312,204000,4297506550,34200,34200,34200,34200,0
|
|
20240312,203900,4297506550,34200,34200,34200,34200,0
|
|
20240312,203800,4297506550,34200,34200,34200,34200,0
|
|
20240312,203700,4297506550,34200,34200,34200,34200,0
|
|
20240312,203600,4297506550,34200,34200,34200,34200,0
|
|
20240312,203500,4297506550,34200,34200,34200,34200,0
|
|
20240312,203400,4297506550,34200,34200,34200,34200,0
|
|
20240312,203300,4297506550,34200,34200,34200,34200,0
|
|
20240312,203200,4297506550,34200,34200,34200,34200,0
|
|
20240312,203100,4297506550,34200,34200,34200,34200,0
|
|
20240312,203000,4297506550,34200,34200,34200,34200,0
|
|
20240312,202900,4297506550,34200,34200,34200,34200,0
|
|
20240312,202800,4297506550,34200,34200,34200,34200,0
|
|
20240312,202700,4297506550,34200,34200,34200,34200,0
|
|
20240312,202600,4297506550,34200,34200,34200,34200,0
|
|
20240312,202500,4297506550,34200,34200,34200,34200,0
|
|
20240312,202400,4297506550,34200,34200,34200,34200,0
|
|
20240312,202300,4297506550,34200,34200,34200,34200,0
|
|
20240312,202200,4297506550,34200,34200,34200,34200,0
|
|
20240312,202100,4297506550,34200,34200,34200,34200,0
|
|
20240312,202000,4297506550,34200,34200,34200,34200,0
|
|
20240312,201900,4297506550,34200,34200,34200,34200,0
|
|
20240312,201800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,201700,4297506550,34200,34200,34200,34200,0
|
|
20240312,201600,4297506550,34200,34200,34200,34200,0
|
|
20240312,201500,4297506550,34200,34200,34200,34200,0
|
|
20240312,201400,4297506550,34200,34200,34200,34200,0
|
|
20240312,201300,4297506550,34200,34200,34200,34200,0
|
|
20240312,201200,4297506550,34200,34200,34200,34200,0
|
|
20240312,201100,4297506550,34200,34200,34200,34200,0
|
|
20240312,201000,4297506550,34200,34200,34200,34200,0
|
|
20240312,200900,4297506550,34200,34200,34200,34200,0
|
|
20240312,200800,4297506550,34200,34200,34200,34200,0
|
|
20240312,200700,4297506550,34200,34200,34200,34200,0
|
|
20240312,200600,4297506550,34200,34200,34200,34200,0
|
|
20240312,200500,4297506550,34200,34200,34200,34200,0
|
|
20240312,200400,4297506550,34200,34200,34200,34200,0
|
|
20240312,200300,4297506550,34200,34200,34200,34200,0
|
|
20240312,200200,4297506550,34200,34200,34200,34200,0
|
|
20240312,200100,4297506550,34200,34200,34200,34200,0
|
|
20240312,200000,4297506550,34200,34200,34200,34200,0
|
|
20240312,195900,4297506550,34200,34200,34200,34200,0
|
|
20240312,195800,4297506550,34200,34200,34200,34200,0
|
|
20240312,195700,4297506550,34200,34200,34200,34200,0
|
|
20240312,195600,4297506550,34200,34200,34200,34200,0
|
|
20240312,195500,4297506550,34200,34200,34200,34200,0
|
|
20240312,195400,4297506550,34200,34200,34200,34200,0
|
|
20240312,195300,4297506550,34200,34200,34200,34200,0
|
|
20240312,195200,4297506550,34200,34200,34200,34200,0
|
|
20240312,195100,4297506550,34200,34200,34200,34200,0
|
|
20240312,195000,4297506550,34200,34200,34200,34200,0
|
|
20240312,194900,4297506550,34200,34200,34200,34200,0
|
|
20240312,194800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,194700,4297506550,34200,34200,34200,34200,0
|
|
20240312,194600,4297506550,34200,34200,34200,34200,0
|
|
20240312,194500,4297506550,34200,34200,34200,34200,0
|
|
20240312,194400,4297506550,34200,34200,34200,34200,0
|
|
20240312,194300,4297506550,34200,34200,34200,34200,0
|
|
20240312,194200,4297506550,34200,34200,34200,34200,0
|
|
20240312,194100,4297506550,34200,34200,34200,34200,0
|
|
20240312,194000,4297506550,34200,34200,34200,34200,0
|
|
20240312,193900,4297506550,34200,34200,34200,34200,0
|
|
20240312,193800,4297506550,34200,34200,34200,34200,0
|
|
20240312,193700,4297506550,34200,34200,34200,34200,0
|
|
20240312,193600,4297506550,34200,34200,34200,34200,0
|
|
20240312,193500,4297506550,34200,34200,34200,34200,0
|
|
20240312,193400,4297506550,34200,34200,34200,34200,0
|
|
20240312,193300,4297506550,34200,34200,34200,34200,0
|
|
20240312,193200,4297506550,34200,34200,34200,34200,0
|
|
20240312,193100,4297506550,34200,34200,34200,34200,0
|
|
20240312,193000,4297506550,34200,34200,34200,34200,0
|
|
20240312,192900,4297506550,34200,34200,34200,34200,0
|
|
20240312,192800,4297506550,34200,34200,34200,34200,0
|
|
20240312,192700,4297506550,34200,34200,34200,34200,0
|
|
20240312,192600,4297506550,34200,34200,34200,34200,0
|
|
20240312,192500,4297506550,34200,34200,34200,34200,0
|
|
20240312,192400,4297506550,34200,34200,34200,34200,0
|
|
20240312,192300,4297506550,34200,34200,34200,34200,0
|
|
20240312,192200,4297506550,34200,34200,34200,34200,0
|
|
20240312,192100,4297506550,34200,34200,34200,34200,0
|
|
20240312,192000,4297506550,34200,34200,34200,34200,0
|
|
20240312,191900,4297506550,34200,34200,34200,34200,0
|
|
20240312,191800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,191700,4297506550,34200,34200,34200,34200,0
|
|
20240312,191600,4297506550,34200,34200,34200,34200,0
|
|
20240312,191500,4297506550,34200,34200,34200,34200,0
|
|
20240312,191400,4297506550,34200,34200,34200,34200,0
|
|
20240312,191300,4297506550,34200,34200,34200,34200,0
|
|
20240312,191200,4297506550,34200,34200,34200,34200,0
|
|
20240312,191100,4297506550,34200,34200,34200,34200,0
|
|
20240312,191000,4297506550,34200,34200,34200,34200,0
|
|
20240312,190900,4297506550,34200,34200,34200,34200,0
|
|
20240312,190800,4297506550,34200,34200,34200,34200,0
|
|
20240312,190700,4297506550,34200,34200,34200,34200,0
|
|
20240312,190600,4297506550,34200,34200,34200,34200,0
|
|
20240312,190500,4297506550,34200,34200,34200,34200,0
|
|
20240312,190400,4297506550,34200,34200,34200,34200,0
|
|
20240312,190300,4297506550,34200,34200,34200,34200,0
|
|
20240312,190200,4297506550,34200,34200,34200,34200,0
|
|
20240312,190100,4297506550,34200,34200,34200,34200,0
|
|
20240312,190000,4297506550,34200,34200,34200,34200,0
|
|
20240312,185900,4297506550,34200,34200,34200,34200,0
|
|
20240312,185800,4297506550,34200,34200,34200,34200,0
|
|
20240312,185700,4297506550,34200,34200,34200,34200,0
|
|
20240312,185600,4297506550,34200,34200,34200,34200,0
|
|
20240312,185500,4297506550,34200,34200,34200,34200,0
|
|
20240312,185400,4297506550,34200,34200,34200,34200,0
|
|
20240312,185300,4297506550,34200,34200,34200,34200,0
|
|
20240312,185200,4297506550,34200,34200,34200,34200,0
|
|
20240312,185100,4297506550,34200,34200,34200,34200,0
|
|
20240312,185000,4297506550,34200,34200,34200,34200,0
|
|
20240312,184900,4297506550,34200,34200,34200,34200,0
|
|
20240312,184800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,184700,4297506550,34200,34200,34200,34200,0
|
|
20240312,184600,4297506550,34200,34200,34200,34200,0
|
|
20240312,184500,4297506550,34200,34200,34200,34200,0
|
|
20240312,184400,4297506550,34200,34200,34200,34200,0
|
|
20240312,184300,4297506550,34200,34200,34200,34200,0
|
|
20240312,184200,4297506550,34200,34200,34200,34200,0
|
|
20240312,184100,4297506550,34200,34200,34200,34200,0
|
|
20240312,184000,4297506550,34200,34200,34200,34200,0
|
|
20240312,183900,4297506550,34200,34200,34200,34200,0
|
|
20240312,183800,4297506550,34200,34200,34200,34200,0
|
|
20240312,183700,4297506550,34200,34200,34200,34200,0
|
|
20240312,183600,4297506550,34200,34200,34200,34200,0
|
|
20240312,183500,4297506550,34200,34200,34200,34200,0
|
|
20240312,183400,4297506550,34200,34200,34200,34200,0
|
|
20240312,183300,4297506550,34200,34200,34200,34200,0
|
|
20240312,183200,4297506550,34200,34200,34200,34200,0
|
|
20240312,183100,4297506550,34200,34200,34200,34200,0
|
|
20240312,183000,4297506550,34200,34200,34200,34200,0
|
|
20240312,182900,4297506550,34200,34200,34200,34200,0
|
|
20240312,182800,4297506550,34200,34200,34200,34200,0
|
|
20240312,182700,4297506550,34200,34200,34200,34200,0
|
|
20240312,182600,4297506550,34200,34200,34200,34200,0
|
|
20240312,182500,4297506550,34200,34200,34200,34200,0
|
|
20240312,182400,4297506550,34200,34200,34200,34200,0
|
|
20240312,182300,4297506550,34200,34200,34200,34200,0
|
|
20240312,182200,4297506550,34200,34200,34200,34200,0
|
|
20240312,182100,4297506550,34200,34200,34200,34200,0
|
|
20240312,182000,4297506550,34200,34200,34200,34200,0
|
|
20240312,181900,4297506550,34200,34200,34200,34200,0
|
|
20240312,181800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,181700,4297506550,34200,34200,34200,34200,0
|
|
20240312,181600,4297506550,34200,34200,34200,34200,0
|
|
20240312,181500,4297506550,34200,34200,34200,34200,0
|
|
20240312,181400,4297506550,34200,34200,34200,34200,0
|
|
20240312,181300,4297506550,34200,34200,34200,34200,0
|
|
20240312,181200,4297506550,34200,34200,34200,34200,0
|
|
20240312,181100,4297506550,34200,34200,34200,34200,0
|
|
20240312,181000,4297506550,34200,34200,34200,34200,0
|
|
20240312,180900,4297506550,34200,34200,34200,34200,0
|
|
20240312,180800,4297506550,34200,34200,34200,34200,0
|
|
20240312,180700,4297506550,34200,34200,34200,34200,0
|
|
20240312,180600,4297506550,34200,34200,34200,34200,0
|
|
20240312,180500,4297506550,34200,34200,34200,34200,0
|
|
20240312,180400,4297506550,34200,34200,34200,34200,0
|
|
20240312,180300,4297506550,34200,34200,34200,34200,0
|
|
20240312,180200,4297506550,34200,34200,34200,34200,0
|
|
20240312,180100,4297506550,34200,34200,34200,34200,0
|
|
20240312,180000,4297506550,34200,34200,34200,34200,0
|
|
20240312,175900,4297506550,34200,34200,34200,34200,0
|
|
20240312,175800,4297506550,34200,34200,34200,34200,0
|
|
20240312,175700,4297506550,34200,34200,34200,34200,0
|
|
20240312,175600,4297506550,34200,34200,34200,34200,0
|
|
20240312,175500,4297506550,34200,34200,34200,34200,0
|
|
20240312,175400,4297506550,34200,34200,34200,34200,0
|
|
20240312,175300,4297506550,34200,34200,34200,34200,0
|
|
20240312,175200,4297506550,34200,34200,34200,34200,0
|
|
20240312,175100,4297506550,34200,34200,34200,34200,0
|
|
20240312,175000,4297506550,34200,34200,34200,34200,0
|
|
20240312,174900,4297506550,34200,34200,34200,34200,0
|
|
20240312,174800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,174700,4297506550,34200,34200,34200,34200,0
|
|
20240312,174600,4297506550,34200,34200,34200,34200,0
|
|
20240312,174500,4297506550,34200,34200,34200,34200,0
|
|
20240312,174400,4297506550,34200,34200,34200,34200,0
|
|
20240312,174300,4297506550,34200,34200,34200,34200,0
|
|
20240312,174200,4297506550,34200,34200,34200,34200,0
|
|
20240312,174100,4297506550,34200,34200,34200,34200,0
|
|
20240312,174000,4297506550,34200,34200,34200,34200,0
|
|
20240312,173900,4297506550,34200,34200,34200,34200,0
|
|
20240312,173800,4297506550,34200,34200,34200,34200,0
|
|
20240312,173700,4297506550,34200,34200,34200,34200,0
|
|
20240312,173600,4297506550,34200,34200,34200,34200,0
|
|
20240312,173500,4297506550,34200,34200,34200,34200,0
|
|
20240312,173400,4297506550,34200,34200,34200,34200,0
|
|
20240312,173300,4297506550,34200,34200,34200,34200,0
|
|
20240312,173200,4297506550,34200,34200,34200,34200,0
|
|
20240312,173100,4297506550,34200,34200,34200,34200,0
|
|
20240312,173000,4297506550,34200,34200,34200,34200,0
|
|
20240312,172900,4297506550,34200,34200,34200,34200,0
|
|
20240312,172800,4297506550,34200,34200,34200,34200,0
|
|
20240312,172700,4297506550,34200,34200,34200,34200,0
|
|
20240312,172600,4297506550,34200,34200,34200,34200,0
|
|
20240312,172500,4297506550,34200,34200,34200,34200,0
|
|
20240312,172400,4297506550,34200,34200,34200,34200,0
|
|
20240312,172300,4297506550,34200,34200,34200,34200,0
|
|
20240312,172200,4297506550,34200,34200,34200,34200,0
|
|
20240312,172100,4297506550,34200,34200,34200,34200,0
|
|
20240312,172000,4297506550,34200,34200,34200,34200,0
|
|
20240312,171900,4297506550,34200,34200,34200,34200,0
|
|
20240312,171800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,171700,4297506550,34200,34200,34200,34200,0
|
|
20240312,171600,4297506550,34200,34200,34200,34200,0
|
|
20240312,171500,4297506550,34200,34200,34200,34200,0
|
|
20240312,171400,4297506550,34200,34200,34200,34200,0
|
|
20240312,171300,4297506550,34200,34200,34200,34200,0
|
|
20240312,171200,4297506550,34200,34200,34200,34200,0
|
|
20240312,171100,4297506550,34200,34200,34200,34200,0
|
|
20240312,171000,4297506550,34200,34200,34200,34200,0
|
|
20240312,170900,4297506550,34200,34200,34200,34200,0
|
|
20240312,170800,4297506550,34200,34200,34200,34200,0
|
|
20240312,170700,4297506550,34200,34200,34200,34200,0
|
|
20240312,170600,4297506550,34200,34200,34200,34200,0
|
|
20240312,170500,4297506550,34200,34200,34200,34200,0
|
|
20240312,170400,4297506550,34200,34200,34200,34200,0
|
|
20240312,170300,4297506550,34200,34200,34200,34200,0
|
|
20240312,170200,4297506550,34200,34200,34200,34200,0
|
|
20240312,170100,4297506550,34200,34200,34200,34200,0
|
|
20240312,170000,4297506550,34200,34200,34200,34200,0
|
|
20240312,165900,4297506550,34200,34200,34200,34200,0
|
|
20240312,165800,4297506550,34200,34200,34200,34200,0
|
|
20240312,165700,4297506550,34200,34200,34200,34200,0
|
|
20240312,165600,4297506550,34200,34200,34200,34200,0
|
|
20240312,165500,4297506550,34200,34200,34200,34200,0
|
|
20240312,165400,4297506550,34200,34200,34200,34200,0
|
|
20240312,165300,4297506550,34200,34200,34200,34200,0
|
|
20240312,165200,4297506550,34200,34200,34200,34200,0
|
|
20240312,165100,4297506550,34200,34200,34200,34200,0
|
|
20240312,165000,4297506550,34200,34200,34200,34200,0
|
|
20240312,164900,4297506550,34200,34200,34200,34200,0
|
|
20240312,164800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,164700,4297506550,34200,34200,34200,34200,0
|
|
20240312,164600,4297506550,34200,34200,34200,34200,0
|
|
20240312,164500,4297506550,34200,34200,34200,34200,0
|
|
20240312,164400,4297506550,34200,34200,34200,34200,0
|
|
20240312,164300,4297506550,34200,34200,34200,34200,0
|
|
20240312,164200,4297506550,34200,34200,34200,34200,0
|
|
20240312,164100,4297506550,34200,34200,34200,34200,0
|
|
20240312,164000,4297506550,34200,34200,34200,34200,0
|
|
20240312,163900,4297506550,34200,34200,34200,34200,0
|
|
20240312,163800,4297506550,34200,34200,34200,34200,0
|
|
20240312,163700,4297506550,34200,34200,34200,34200,0
|
|
20240312,163600,4297506550,34200,34200,34200,34200,0
|
|
20240312,163500,4297506550,34200,34200,34200,34200,0
|
|
20240312,163400,4297506550,34200,34200,34200,34200,0
|
|
20240312,163300,4297506550,34200,34200,34200,34200,0
|
|
20240312,163200,4297506550,34200,34200,34200,34200,0
|
|
20240312,163100,4297506550,34200,34200,34200,34200,0
|
|
20240312,163000,4297506550,34200,34200,34200,34200,0
|
|
20240312,162900,4297506550,34200,34200,34200,34200,0
|
|
20240312,162800,4297506550,34200,34200,34200,34200,0
|
|
20240312,162700,4297506550,34200,34200,34200,34200,0
|
|
20240312,162600,4297506550,34200,34200,34200,34200,0
|
|
20240312,162500,4297506550,34200,34200,34200,34200,0
|
|
20240312,162400,4297506550,34200,34200,34200,34200,0
|
|
20240312,162300,4297506550,34200,34200,34200,34200,0
|
|
20240312,162200,4297506550,34200,34200,34200,34200,0
|
|
20240312,162100,4297506550,34200,34200,34200,34200,0
|
|
20240312,162000,4297506550,34200,34200,34200,34200,0
|
|
20240312,161900,4297506550,34200,34200,34200,34200,0
|
|
20240312,161800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,161700,4297506550,34200,34200,34200,34200,0
|
|
20240312,161600,4297506550,34200,34200,34200,34200,0
|
|
20240312,161500,4297506550,34200,34200,34200,34200,0
|
|
20240312,161400,4297506550,34200,34200,34200,34200,0
|
|
20240312,161300,4297506550,34200,34200,34200,34200,0
|
|
20240312,161200,4297506550,34200,34200,34200,34200,0
|
|
20240312,161100,4297506550,34200,34200,34200,34200,0
|
|
20240312,161000,4297506550,34200,34200,34200,34200,0
|
|
20240312,160900,4297506550,34200,34200,34200,34200,0
|
|
20240312,160800,4297506550,34200,34200,34200,34200,0
|
|
20240312,160700,4297506550,34200,34200,34200,34200,0
|
|
20240312,160600,4297506550,34200,34200,34200,34200,0
|
|
20240312,160500,4297506550,34200,34200,34200,34200,0
|
|
20240312,160400,4297506550,34200,34200,34200,34200,0
|
|
20240312,160300,4297506550,34200,34200,34200,34200,0
|
|
20240312,160200,4297506550,34200,34200,34200,34200,0
|
|
20240312,160100,4297506550,34200,34200,34200,34200,0
|
|
20240312,160000,4297506550,34200,34200,34200,34200,0
|
|
20240312,155900,4297506550,34200,34200,34200,34200,0
|
|
20240312,155800,4297506550,34200,34200,34200,34200,0
|
|
20240312,155700,4297506550,34200,34200,34200,34200,0
|
|
20240312,155600,4297506550,34200,34200,34200,34200,0
|
|
20240312,155500,4297506550,34200,34200,34200,34200,0
|
|
20240312,155400,4297506550,34200,34200,34200,34200,0
|
|
20240312,155300,4297506550,34200,34200,34200,34200,0
|
|
20240312,155200,4297506550,34200,34200,34200,34200,0
|
|
20240312,155100,4297506550,34200,34200,34200,34200,0
|
|
20240312,155000,4297506550,34200,34200,34200,34200,0
|
|
20240312,154900,4297506550,34200,34200,34200,34200,0
|
|
20240312,154800,4297506550,34200,34200,34200,34200,4941
|
|
20240312,154700,4297506550,34200,34200,34200,34200,0
|
|
20240312,154600,4297506550,34200,34200,34200,34200,0
|
|
20240312,154500,4297506550,34200,34200,34200,34200,0
|
|
20240312,154400,4297506550,34200,34200,34200,34200,0
|
|
20240312,154300,4297506550,34200,34200,34200,34200,0
|
|
20240312,154200,4297506550,34200,34200,34200,34200,0
|
|
20240312,154100,4297506550,34200,34200,34200,34200,0
|
|
20240312,154000,4297506550,34200,34200,34200,34200,0
|
|
20240312,153900,4297506550,34200,34200,34200,34200,0
|
|
20240312,153800,4297506550,34200,34200,34200,34200,0
|
|
20240312,153700,4297506550,34200,34200,34200,34200,0
|
|
20240312,153600,4297506550,34200,34200,34200,34200,0
|
|
20240312,153500,4297506550,34200,34200,34200,34200,0
|
|
20240312,153400,4297506550,34200,34200,34200,34200,0
|
|
20240312,153300,4297506550,34200,34200,34200,34200,0
|
|
20240312,153200,4297506550,34200,34200,34200,34200,0
|
|
20240312,153100,4297506550,34200,34200,34200,34200,0
|
|
20240312,153000,4297506550,34200,34200,34200,34200,4941
|
|
20240312,152900,4128524350,34200,34200,34200,34200,0
|
|
20240312,152800,4128524350,34200,34200,34200,34200,0
|
|
20240312,152700,4128524350,34200,34200,34200,34200,0
|
|
20240312,152600,4128524350,34200,34200,34200,34200,0
|
|
20240312,152500,4128524350,34200,34200,34200,34200,0
|
|
20240312,152400,4128524350,34200,34200,34200,34200,0
|
|
20240312,152300,4128524350,34200,34200,34200,34200,0
|
|
20240312,152200,4128524350,34200,34200,34200,34200,0
|
|
20240312,152100,4128524350,34200,34200,34200,34200,0
|
|
20240312,152000,4128524350,34200,34200,34200,34200,0
|
|
20240312,151900,4128524350,34200,34200,34250,34200,260
|
|
20240312,151800,4119630900,34250,34200,34300,34200,204
|
|
20240312,151700,4112645450,34300,34300,34300,34250,35
|
|
20240312,151600,4111445850,34250,34200,34250,34200,296
|
|
20240312,151500,4101312150,34200,34200,34250,34200,141
|
|
20240312,151400,4096483050,34250,34300,34300,34200,1552
|
|
20240312,151300,4043308300,34300,34300,34300,34250,55
|
|
20240312,151200,4041421850,34300,34250,34350,34250,570
|
|
20240312,151100,4021865550,34250,34300,34300,34250,44
|
|
20240312,151000,4020357400,34250,34300,34300,34250,216
|
|
20240312,150900,4012950300,34350,34300,34350,34250,395
|
|
20240312,150800,3999400800,34250,34300,34300,34250,175
|
|
20240312,150700,3993399100,34300,34300,34300,34250,233
|
|
20240312,150600,3985408100,34300,34300,34300,34250,84
|
|
20240312,150500,3982526950,34350,34250,34350,34250,402
|
|
20240312,150400,3968731350,34300,34250,34300,34250,220
|
|
20240312,150300,3961186200,34300,34300,34350,34250,960
|
|
20240312,150200,3928269600,34300,34300,34300,34250,341
|
|
20240312,150100,3916579250,34250,34300,34300,34250,184
|
|
20240312,150000,3910269000,34300,34300,34350,34250,773
|
|
20240312,145900,3883754950,34250,34300,34300,34250,186
|
|
20240312,145800,3877375300,34300,34300,34350,34300,499
|
|
20240312,145700,3860258250,34300,34250,34300,34250,1131
|
|
20240312,145600,3821473500,34250,34250,34300,34250,223
|
|
20240312,145500,3813827800,34250,34250,34300,34250,91
|
|
20240312,145400,3810708450,34300,34250,34300,34250,365
|
|
20240312,145300,3798199850,34250,34250,34300,34250,322
|
|
20240312,145200,3787170000,34250,34300,34300,34250,343
|
|
20240312,145100,3775420700,34250,34300,34300,34250,167
|
|
20240312,145000,3769693600,34250,34250,34300,34250,383
|
|
20240312,144900,3756573600,34250,34250,34250,34200,698
|
|
20240312,144800,3732667150,34250,34200,34250,34200,65
|
|
20240312,144700,3730441900,34250,34150,34250,34150,558
|
|
20240312,144600,3711352650,34200,34150,34200,34150,209
|
|
20240312,144500,3704206800,34150,34150,34150,34150,23
|
|
20240312,144400,3703421350,34200,34150,34200,34150,152
|
|
20240312,144300,3698224200,34150,34200,34200,34150,151
|
|
20240312,144200,3693061300,34150,34150,34200,34150,31
|
|
20240312,144100,3692002600,34150,34200,34200,34150,462
|
|
20240312,144000,3676203450,34200,34200,34200,34200,69
|
|
20240312,143900,3673843650,34200,34200,34250,34200,189
|
|
20240312,143800,3667373450,34200,34200,34250,34200,383
|
|
20240312,143700,3654268600,34200,34200,34200,34200,7
|
|
20240312,143600,3654029200,34200,34150,34250,34150,192
|
|
20240312,143500,3647457000,34150,34200,34300,34150,3713
|
|
20240312,143400,3520455600,34250,34200,34250,34200,175
|
|
20240312,143300,3514464350,34200,34250,34250,34200,186
|
|
20240312,143200,3508095300,34250,34250,34250,34200,712
|
|
20240312,143100,3483710150,34300,34250,34300,34250,308
|
|
20240312,143000,3473154900,34250,34250,34250,34250,550
|
|
20240312,142900,3454317400,34250,34250,34250,34200,120
|
|
20240312,142800,3450207500,34200,34200,34250,34200,565
|
|
20240312,142700,3430857600,34200,34200,34200,34200,26
|
|
20240312,142600,3429968400,34200,34200,34250,34150,636
|
|
20240312,142500,3408216200,34200,34200,34250,34150,892
|
|
20240312,142400,3377704650,34150,34200,34200,34150,414
|
|
20240312,142300,3363546050,34200,34200,34250,34200,187
|
|
20240312,142200,3357144400,34200,34200,34200,34200,1053
|
|
20240312,142100,3321131800,34150,34150,34150,34150,189
|
|
20240312,142000,3314677450,34100,34100,34150,34100,206
|
|
20240312,141900,3307643600,34100,34200,34200,34100,248
|
|
20240312,141800,3299175250,34200,34100,34200,34100,242
|
|
20240312,141700,3290912450,34100,34100,34100,34100,4
|
|
20240312,141600,3290776050,34150,34100,34150,34100,138
|
|
20240312,141500,3286064000,34100,34100,34150,34100,174
|
|
20240312,141400,3280124350,34100,34100,34100,34050,2169
|
|
20240312,141300,3206257000,34150,34100,34150,34100,181
|
|
20240312,141200,3200078500,34100,34150,34150,34100,151
|
|
20240312,141100,3194923150,34100,34100,34100,34100,727
|
|
20240312,141000,3170132450,34150,34150,34200,34150,311
|
|
20240312,140900,3159505550,34150,34100,34150,34100,1486
|
|
20240312,140800,3108826650,34150,34150,34150,34100,245
|
|
20240312,140700,3100463250,34150,34100,34150,34100,55
|
|
20240312,140600,3098586350,34100,34100,34100,34100,37
|
|
20240312,140500,3097324650,34100,34100,34100,34100,155
|
|
20240312,140400,3092039150,34100,34050,34100,34050,127
|
|
20240312,140300,3087710900,34100,34050,34100,34050,145
|
|
20240312,140200,3082767400,34100,34050,34100,34050,167
|
|
20240312,140100,3077073800,34050,34100,34100,34050,40
|
|
20240312,140000,3075711750,34100,34050,34100,34000,5363
|
|
20240312,135900,2893337850,34100,34050,34100,34050,40
|
|
20240312,135800,2891975250,34100,34100,34100,34050,210
|
|
20240312,135700,2884817500,34100,34100,34150,34100,168
|
|
20240312,135600,2879082300,34100,34100,34100,34100,64
|
|
20240312,135500,2876899900,34100,34100,34100,34100,378
|
|
20240312,135400,2864010100,34100,34100,34150,34100,162
|
|
20240312,135300,2858479650,34100,34150,34150,34100,1109
|
|
20240312,135200,2820657800,34150,34100,34150,34100,98
|
|
20240312,135100,2817312200,34150,34150,34150,34150,347
|
|
20240312,135000,2805462150,34150,34150,34150,34150,152
|
|
20240312,134900,2800271350,34150,34150,34150,34100,217
|
|
20240312,134800,2792861650,34150,34150,34150,34100,427
|
|
20240312,134700,2778294650,34100,34150,34200,34100,279
|
|
20240312,134600,2768762500,34100,34100,34100,34100,190
|
|
20240312,134500,2762283500,34050,34100,34100,34000,5576
|
|
20240312,134400,2572538050,34150,34150,34150,34100,375
|
|
20240312,134300,2559734150,34150,34150,34150,34150,41
|
|
20240312,134200,2558334000,34100,34100,34150,34100,541
|
|
20240312,134100,2539874650,34100,34100,34100,34100,115
|
|
20240312,134000,2535953150,34100,34100,34100,34050,198
|
|
20240312,133900,2529202250,34100,34100,34100,34100,125
|
|
20240312,133800,2524939750,34100,34100,34150,34100,51
|
|
20240312,133700,2523200550,34150,34150,34150,34150,166
|
|
20240312,133600,2517531650,34100,34150,34150,34100,1067
|
|
20240312,133500,2481139500,34100,34100,34150,34100,122
|
|
20240312,133400,2476977450,34150,34200,34200,34150,200
|
|
20240312,133300,2470141200,34150,34150,34150,34150,31
|
|
20240312,133200,2469082550,34200,34150,34200,34150,353
|
|
20240312,133100,2457021350,34150,34100,34200,34100,461
|
|
20240312,133000,2441284250,34100,34100,34100,34100,30
|
|
20240312,132900,2440261250,34100,34150,34150,34050,310
|
|
20240312,132800,2429683900,34150,34150,34150,34150,48
|
|
20240312,132700,2428044700,34200,34100,34200,34100,233
|
|
20240312,132600,2420088750,34100,34050,34100,34050,191
|
|
20240312,132500,2413577350,34050,34100,34100,34050,83
|
|
20240312,132400,2410748700,34100,34050,34100,34050,156
|
|
20240312,132300,2405430650,34050,34050,34050,34050,519
|
|
20240312,132200,2387758700,34000,34000,34000,34000,45
|
|
20240312,132100,2386228700,34000,33950,34000,33950,217
|
|
20240312,132000,2378851700,33950,33950,33950,33950,47
|
|
20240312,131900,2377256050,33950,34000,34000,33950,213
|
|
20240312,131800,2370017650,34000,33900,34000,33900,272
|
|
20240312,131700,2360783050,33900,33900,33950,33900,116
|
|
20240312,131600,2356850450,33950,33900,33950,33900,259
|
|
20240312,131500,2348064100,33900,33900,33900,33900,0
|
|
20240312,131400,2348064100,33900,33900,33950,33900,285
|
|
20240312,131300,2338394850,33950,33900,33950,33850,85
|
|
20240312,131200,2335514200,33900,33900,33950,33900,218
|
|
20240312,131100,2328122900,33950,33950,33950,33900,439
|
|
20240312,131000,2313229550,33950,33900,33950,33900,40
|
|
20240312,130900,2311873500,33950,33900,33950,33900,151
|
|
20240312,130800,2306748350,33900,33900,33950,33900,335
|
|
20240312,130700,2295385600,33950,33900,33950,33900,67
|
|
20240312,130600,2293112800,33900,33900,33950,33900,194
|
|
20240312,130500,2286528800,33900,33900,33950,33900,131
|
|
20240312,130400,2282087800,33900,33950,33950,33900,190
|
|
20240312,130300,2275645800,33900,33900,33950,33900,127
|
|
20240312,130200,2271340200,33900,33900,33900,33900,194
|
|
20240312,130100,2264763600,33900,33900,33900,33900,205
|
|
20240312,130000,2257814100,33900,33900,33900,33900,149
|
|
20240312,125900,2252763000,33900,33900,33900,33900,76
|
|
20240312,125800,2250186600,33950,33950,33950,33900,40
|
|
20240312,125700,2248829500,33950,33950,33950,33950,43
|
|
20240312,125600,2247369650,33950,33950,34000,33950,98
|
|
20240312,125500,2244042500,33950,33950,33950,33950,43
|
|
20240312,125400,2242582650,33950,34000,34000,33950,174
|
|
20240312,125300,2236674350,33950,33950,33950,33950,71
|
|
20240312,125200,2234263900,34000,34000,34000,33950,88
|
|
20240312,125100,2231272000,33950,34000,34000,33950,115
|
|
20240312,125000,2227362100,34000,33950,34000,33950,105
|
|
20240312,124900,2223792300,34000,33950,34000,33950,221
|
|
20240312,124800,2216279350,33950,34000,34000,33950,49
|
|
20240312,124700,2214614500,33950,33950,33950,33950,51
|
|
20240312,124600,2212883050,33950,34000,34000,33950,24
|
|
20240312,124500,2212068150,34000,34000,34000,33950,108
|
|
20240312,124400,2208396500,34000,34000,34000,34000,101
|
|
20240312,124300,2204962500,34000,34050,34050,34000,296
|
|
20240312,124200,2194883850,34100,34000,34100,34000,552
|
|
20240312,124100,2176087600,34000,34000,34050,34000,192
|
|
20240312,124000,2169559200,34000,33950,34000,33950,142
|
|
20240312,123900,2164731350,33950,33950,33950,33950,22
|
|
20240312,123800,2163984450,34000,33950,34000,33950,8
|
|
20240312,123700,2163712750,33950,33950,34050,33950,170
|
|
20240312,123600,2157934500,33950,33950,34000,33950,26
|
|
20240312,123500,2157051750,34000,33950,34000,33950,93
|
|
20240312,123400,2153894250,33950,34000,34000,33950,72
|
|
20240312,123300,2151446400,34000,34000,34000,34000,10
|
|
20240312,123200,2151106400,34000,34000,34000,34000,91
|
|
20240312,123100,2148012400,34000,33950,34000,33950,117
|
|
20240312,123000,2144034750,33950,33900,33950,33900,292
|
|
20240312,122900,2134122250,33900,33900,33900,33900,58
|
|
20240312,122800,2132156050,33900,33950,33950,33900,217
|
|
20240312,122700,2124790150,33950,34000,34000,33950,40
|
|
20240312,122600,2123431150,33950,34000,34000,33950,19
|
|
20240312,122500,2122786050,33950,33950,33950,33950,99
|
|
20240312,122400,2119425000,33950,34000,34000,33900,231
|
|
20240312,122300,2111580900,34000,33950,34000,33950,102
|
|
20240312,122200,2108117000,33950,33950,33950,33950,79
|
|
20240312,122100,2105434950,33950,33950,34000,33950,173
|
|
20240312,122000,2099561550,33950,33950,34000,33950,119
|
|
20240312,121900,2095520450,33950,33950,34000,33950,256
|
|
20240312,121800,2086829100,33950,33950,34000,33950,54
|
|
20240312,121700,2084995650,34000,33950,34000,33950,254
|
|
20240312,121600,2076359800,33950,33950,33950,33950,208
|
|
20240312,121500,2069298200,33950,33950,34000,33950,13
|
|
20240312,121400,2068856350,34000,33950,34000,33950,83
|
|
20240312,121300,2066036250,33950,33950,33950,33950,70
|
|
20240312,121200,2063659750,33950,33950,33950,33950,2
|
|
20240312,121100,2063591850,33950,33950,33950,33950,26
|
|
20240312,121000,2062709150,33950,33950,33950,33950,51
|
|
20240312,120900,2060977700,33950,33950,33950,33950,611
|
|
20240312,120800,2040234250,34000,33950,34000,33950,589
|
|
20240312,120700,2020211900,33950,33950,34000,33950,123
|
|
20240312,120600,2016033550,33950,33950,33950,33950,32
|
|
20240312,120500,2014947150,34000,34000,34000,34000,43
|
|
20240312,120400,2013485150,34000,34000,34000,34000,69
|
|
20240312,120300,2011139150,34050,34050,34050,34000,330
|
|
20240312,120200,1999912100,34000,34000,34000,34000,50
|
|
20240312,120100,1998212100,34000,34000,34000,34000,63
|
|
20240312,120000,1996070100,34000,34000,34050,34000,951
|
|
20240312,115900,1963733100,34000,34000,34050,34000,4084
|
|
20240312,115800,1824876050,34050,34050,34050,34050,52
|
|
20240312,115700,1823105450,34050,34050,34100,34050,1185
|
|
20240312,115600,1782734150,34050,34050,34050,34050,31
|
|
20240312,115500,1781678600,34050,34100,34100,34050,69
|
|
20240312,115400,1779329100,34050,34050,34050,34050,5
|
|
20240312,115300,1779158850,34050,34050,34050,34050,28
|
|
20240312,115200,1778205450,34050,34050,34050,34050,113
|
|
20240312,115100,1774357800,34050,34050,34050,34050,7
|
|
20240312,115000,1774119450,34050,34050,34100,34050,131
|
|
20240312,114900,1769657450,34050,34050,34050,34050,76
|
|
20240312,114800,1767069650,34050,34050,34050,34050,62
|
|
20240312,114700,1764958550,34050,34050,34050,34050,12
|
|
20240312,114600,1764549950,34050,34050,34050,34050,79
|
|
20240312,114500,1761860000,34050,34050,34050,34050,26
|
|
20240312,114400,1760974700,34100,34050,34100,34050,287
|
|
20240312,114300,1751191150,34050,34100,34100,34050,536
|
|
20240312,114200,1732913850,34100,34100,34100,34100,3
|
|
20240312,114100,1732811550,34100,34100,34100,34100,25
|
|
20240312,114000,1731959050,34100,34100,34100,34100,49
|
|
20240312,113900,1730288150,34150,34150,34150,34150,24
|
|
20240312,113800,1729468550,34150,34100,34150,34100,22
|
|
20240312,113700,1728718300,34150,34150,34150,34150,472
|
|
20240312,113600,1712599500,34200,34150,34200,34150,46
|
|
20240312,113500,1711027200,34200,34200,34200,34200,29
|
|
20240312,113400,1710035400,34150,34150,34150,34150,69
|
|
20240312,113300,1707679050,34150,34150,34200,34150,384
|
|
20240312,113200,1694552700,34150,34150,34150,34150,0
|
|
20240312,113100,1694552700,34150,34200,34200,34150,125
|
|
20240312,113000,1690280900,34200,34150,34200,34150,23
|
|
20240312,112900,1689495350,34150,34150,34150,34150,38
|
|
20240312,112800,1688197650,34200,34150,34200,34150,116
|
|
20240312,112700,1684232800,34200,34200,34200,34200,56
|
|
20240312,112600,1682317600,34150,34150,34200,34150,240
|
|
20240312,112500,1674111500,34200,34100,34200,34100,199
|
|
20240312,112400,1667315600,34100,34200,34200,34100,688
|
|
20240312,112300,1643821250,34150,34150,34150,34150,340
|
|
20240312,112200,1632210250,34150,34150,34150,34150,133
|
|
20240312,112100,1627668300,34150,34150,34150,34150,167
|
|
20240312,112000,1621965250,34200,34200,34200,34150,404
|
|
20240312,111900,1608149950,34150,34000,34200,34000,367
|
|
20240312,111800,1595646850,34050,34050,34050,34050,15
|
|
20240312,111700,1595136100,34050,34050,34050,34000,21
|
|
20240312,111600,1594421950,34050,34000,34050,34000,115
|
|
20240312,111500,1590508550,34050,34050,34050,34000,61
|
|
20240312,111400,1588432350,34050,34100,34100,34050,150
|
|
20240312,111300,1583322600,34000,33950,34000,33950,5529
|
|
20240312,111200,1395338950,33950,33950,34000,33950,252
|
|
20240312,111100,1386781900,33950,33950,33950,33950,2225
|
|
20240312,111000,1311243150,33950,33950,34000,33950,145
|
|
20240312,110900,1306318950,34000,34000,34000,34000,1
|
|
20240312,110800,1306284950,33950,33950,33950,33950,84
|
|
20240312,110700,1303433150,33950,33950,33950,33950,57
|
|
20240312,110600,1301498000,33950,33950,33950,33950,0
|
|
20240312,110500,1301498000,33950,34000,34000,33950,45
|
|
20240312,110400,1299970200,34000,33950,34000,33950,133
|
|
20240312,110300,1295451050,34000,34000,34000,33950,161
|
|
20240312,110200,1289977900,34000,33950,34000,33900,413
|
|
20240312,110100,1275957500,33950,33900,33950,33900,211
|
|
20240312,110000,1268804300,34000,33900,34000,33900,2
|
|
20240312,105900,1268736400,33850,33950,33950,33850,845
|
|
20240312,105800,1240086900,33950,33950,33950,33950,189
|
|
20240312,105700,1233670350,33950,33950,33950,33950,303
|
|
20240312,105600,1223383500,33950,34000,34000,33950,18
|
|
20240312,105500,1222772350,34000,33950,34000,33950,140
|
|
20240312,105400,1218014200,33950,33950,33950,33950,813
|
|
20240312,105300,1190412850,33950,33950,33950,33950,8
|
|
20240312,105200,1190141250,33950,33950,33950,33950,0
|
|
20240312,105100,1190141250,33950,33900,33950,33900,123
|
|
20240312,105000,1185969150,33900,33950,33950,33900,490
|
|
20240312,104900,1169341150,33950,33950,33950,33900,1105
|
|
20240312,104800,1131829550,33950,33950,33950,33950,128
|
|
20240312,104700,1127483950,33950,33950,34050,33950,1102
|
|
20240312,104600,1090017350,33950,33950,33950,33950,72
|
|
20240312,104500,1087572950,33950,33950,33950,33950,96
|
|
20240312,104400,1084313750,34000,34000,34000,33950,1084
|
|
20240312,104300,1047459350,34000,34050,34050,34000,1082
|
|
20240312,104200,1010623550,34050,34050,34100,34050,135
|
|
20240312,104100,1006025800,34100,34100,34100,34100,56
|
|
20240312,104000,1004116200,34100,34050,34100,34050,636
|
|
20240312,103900,982429500,34050,34100,34100,34050,53
|
|
20240312,103800,980624550,34100,34100,34150,34050,140
|
|
20240312,103700,975850650,34100,34050,34100,34050,361
|
|
20240312,103600,963546100,34050,34050,34050,34050,113
|
|
20240312,103500,959698450,34050,34100,34100,34050,853
|
|
20240312,103400,930613100,34100,34200,34200,34100,1064
|
|
20240312,103300,894253750,34200,34200,34200,34200,116
|
|
20240312,103200,890286550,34250,34250,34250,34250,11
|
|
20240312,103100,889909800,34250,34250,34250,34250,550
|
|
20240312,103000,871072300,34300,34300,34300,34250,673
|
|
20240312,102900,847993750,34300,34300,34300,34300,267
|
|
20240312,102800,838835650,34300,34250,34300,34250,50
|
|
20240312,102700,837122600,34250,34300,34300,34250,237
|
|
20240312,102600,829000350,34250,34250,34250,34250,17
|
|
20240312,102500,828418100,34250,34300,34300,34250,2094
|
|
20240312,102400,756596650,34400,34400,34400,34250,593
|
|
20240312,102300,736247000,34400,34350,34400,34350,207
|
|
20240312,102200,729129600,34350,34350,34350,34350,99
|
|
20240312,102100,725728950,34300,34250,34300,34250,113
|
|
20240312,102000,721856350,34250,34250,34250,34250,154
|
|
20240312,101900,716581850,34250,34250,34250,34250,34
|
|
20240312,101800,715417350,34200,34300,34300,34200,389
|
|
20240312,101700,702093750,34300,34250,34300,34250,384
|
|
20240312,101600,688926450,34250,34250,34250,34200,1328
|
|
20240312,101500,643445250,34300,34300,34300,34250,115
|
|
20240312,101400,639504650,34300,34400,34400,34250,702
|
|
20240312,101300,615407900,34400,34300,34400,34300,1071
|
|
20240312,101200,578637900,34300,34250,34300,34250,153
|
|
20240312,101100,573395350,34200,34250,34250,34200,70
|
|
20240312,101000,570998750,34250,34250,34250,34250,304
|
|
20240312,100900,560586750,34200,34150,34250,34150,1175
|
|
20240312,100800,520404500,34200,34100,34200,34100,331
|
|
20240312,100700,509100950,34100,34150,34150,34100,122
|
|
20240312,100600,504935950,34150,34100,34150,34100,71
|
|
20240312,100500,502514800,34100,34100,34100,34100,0
|
|
20240312,100400,502514800,34100,34150,34150,34100,20
|
|
20240312,100300,501832700,34150,34100,34150,34100,55
|
|
20240312,100200,499956800,34100,34150,34150,34100,18
|
|
20240312,100100,499342950,34150,34150,34150,34150,1
|
|
20240312,100000,499308800,34100,34150,34150,34100,76
|
|
20240312,095900,496716650,34150,34150,34150,34150,17
|
|
20240312,095800,496136100,34150,34100,34150,34100,44
|
|
20240312,095700,494634950,34100,34150,34150,34050,868
|
|
20240312,095600,465014850,34150,34100,34150,34050,444
|
|
20240312,095500,449865200,34100,34050,34100,34050,24
|
|
20240312,095400,449047950,34050,34050,34050,34050,61
|
|
20240312,095300,446970900,34050,34000,34050,34000,99
|
|
20240312,095200,443601800,34050,34000,34050,34000,102
|
|
20240312,095100,440132300,34000,33950,34000,33950,422
|
|
20240312,095000,425788500,33950,33950,34000,33950,182
|
|
20240312,094900,419608400,33950,33950,33950,33950,13
|
|
20240312,094800,419167050,33950,33950,33950,33950,19
|
|
20240312,094700,418522000,33950,34050,34100,33950,355
|
|
20240312,094600,406445000,34000,34050,34050,34000,562
|
|
20240312,094500,387312500,34100,34100,34100,34050,130
|
|
20240312,094400,382881850,34100,34050,34100,34050,38
|
|
20240312,094300,381586600,34050,34050,34050,34000,188
|
|
20240312,094200,375186200,34050,34000,34050,34000,91
|
|
20240312,094100,372091500,34100,34100,34100,34050,335
|
|
20240312,094000,360669100,34100,34050,34100,34050,187
|
|
20240312,093900,354301450,34050,34000,34050,33950,131
|
|
20240312,093800,349849350,34000,34000,34000,34000,191
|
|
20240312,093700,343355350,33950,33950,33950,33950,92
|
|
20240312,093600,340231950,34000,33900,34000,33900,772
|
|
20240312,093500,314004250,33950,33900,33950,33900,28
|
|
20240312,093400,313054650,33900,33900,33950,33900,20
|
|
20240312,093300,312375750,33900,33900,33950,33900,528
|
|
20240312,093200,294458900,33900,33850,33900,33850,320
|
|
20240312,093100,283611900,33900,33850,33900,33850,3
|
|
20240312,093000,283510300,33900,33950,33950,33850,150
|
|
20240312,092900,278425250,33900,33900,33900,33850,131
|
|
20240312,092800,273987750,33900,33900,33900,33900,112
|
|
20240312,092700,270190950,33850,33900,33900,33850,73
|
|
20240312,092600,267716400,33850,33850,33850,33850,74
|
|
20240312,092500,265211500,33800,33850,33850,33800,77
|
|
20240312,092400,262605150,33850,33800,33850,33800,203
|
|
20240312,092300,255736100,33800,33800,33850,33800,82
|
|
20240312,092200,252960700,33800,33750,33800,33750,303
|
|
20240312,092100,242722350,33800,33800,33800,33750,203
|
|
20240312,092000,235861200,33800,33750,33850,33750,22
|
|
20240312,091900,235117900,33850,33750,33850,33750,187
|
|
20240312,091800,228796700,33750,33750,33800,33750,161
|
|
20240312,091700,223359550,33750,33800,33800,33750,47
|
|
20240312,091600,221771800,33800,33800,33800,33750,124
|
|
20240312,091500,217585050,33750,33800,33850,33750,159
|
|
20240312,091400,212211900,33850,33850,33900,33850,304
|
|
20240312,091300,201921450,33850,33800,33850,33800,123
|
|
20240312,091200,197759700,33800,33750,33800,33750,372
|
|
20240312,091100,185190300,33750,33800,33850,33750,410
|
|
20240312,091000,171333250,33800,34000,34000,33800,272
|
|
20240312,090900,162127800,33850,33750,33850,33750,466
|
|
20240312,090800,146381200,33800,33800,33800,33800,347
|
|
20240312,090700,134652600,33800,33850,33850,33800,190
|
|
20240312,090600,128223800,33850,34000,34000,33850,1248
|
|
20240312,090500,85858400,34000,34000,34050,34000,101
|
|
20240312,090400,82424050,34000,34150,34150,34000,1006
|
|
20240312,090300,48182300,34200,34250,34250,34200,124
|
|
20240312,090200,43941050,34250,34100,34250,34100,143
|
|
20240312,090100,39046450,34300,34250,34300,34250,208
|
|
20240312,090000,31914350,34300,34300,34300,34250,930
|