741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,211800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,211700,4083887200,34200,34200,34200,34200,0
|
|
20240313,211600,4083887200,34200,34200,34200,34200,0
|
|
20240313,211500,4083887200,34200,34200,34200,34200,0
|
|
20240313,211400,4083887200,34200,34200,34200,34200,0
|
|
20240313,211300,4083887200,34200,34200,34200,34200,0
|
|
20240313,211200,4083887200,34200,34200,34200,34200,0
|
|
20240313,211100,4083887200,34200,34200,34200,34200,0
|
|
20240313,211000,4083887200,34200,34200,34200,34200,0
|
|
20240313,210900,4083887200,34200,34200,34200,34200,0
|
|
20240313,210800,4083887200,34200,34200,34200,34200,0
|
|
20240313,210700,4083887200,34200,34200,34200,34200,0
|
|
20240313,210600,4083887200,34200,34200,34200,34200,0
|
|
20240313,210500,4083887200,34200,34200,34200,34200,0
|
|
20240313,210400,4083887200,34200,34200,34200,34200,0
|
|
20240313,210300,4083887200,34200,34200,34200,34200,0
|
|
20240313,210200,4083887200,34200,34200,34200,34200,0
|
|
20240313,210100,4083887200,34200,34200,34200,34200,0
|
|
20240313,210000,4083887200,34200,34200,34200,34200,0
|
|
20240313,205900,4083887200,34200,34200,34200,34200,0
|
|
20240313,205800,4083887200,34200,34200,34200,34200,0
|
|
20240313,205700,4083887200,34200,34200,34200,34200,0
|
|
20240313,205600,4083887200,34200,34200,34200,34200,0
|
|
20240313,205500,4083887200,34200,34200,34200,34200,0
|
|
20240313,205400,4083887200,34200,34200,34200,34200,0
|
|
20240313,205300,4083887200,34200,34200,34200,34200,0
|
|
20240313,205200,4083887200,34200,34200,34200,34200,0
|
|
20240313,205100,4083887200,34200,34200,34200,34200,0
|
|
20240313,205000,4083887200,34200,34200,34200,34200,0
|
|
20240313,204900,4083887200,34200,34200,34200,34200,0
|
|
20240313,204800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,204700,4083887200,34200,34200,34200,34200,0
|
|
20240313,204600,4083887200,34200,34200,34200,34200,0
|
|
20240313,204500,4083887200,34200,34200,34200,34200,0
|
|
20240313,204400,4083887200,34200,34200,34200,34200,0
|
|
20240313,204300,4083887200,34200,34200,34200,34200,0
|
|
20240313,204200,4083887200,34200,34200,34200,34200,0
|
|
20240313,204100,4083887200,34200,34200,34200,34200,0
|
|
20240313,204000,4083887200,34200,34200,34200,34200,0
|
|
20240313,203900,4083887200,34200,34200,34200,34200,0
|
|
20240313,203800,4083887200,34200,34200,34200,34200,0
|
|
20240313,203700,4083887200,34200,34200,34200,34200,0
|
|
20240313,203600,4083887200,34200,34200,34200,34200,0
|
|
20240313,203500,4083887200,34200,34200,34200,34200,0
|
|
20240313,203400,4083887200,34200,34200,34200,34200,0
|
|
20240313,203300,4083887200,34200,34200,34200,34200,0
|
|
20240313,203200,4083887200,34200,34200,34200,34200,0
|
|
20240313,203100,4083887200,34200,34200,34200,34200,0
|
|
20240313,203000,4083887200,34200,34200,34200,34200,0
|
|
20240313,202900,4083887200,34200,34200,34200,34200,0
|
|
20240313,202800,4083887200,34200,34200,34200,34200,0
|
|
20240313,202700,4083887200,34200,34200,34200,34200,0
|
|
20240313,202600,4083887200,34200,34200,34200,34200,0
|
|
20240313,202500,4083887200,34200,34200,34200,34200,0
|
|
20240313,202400,4083887200,34200,34200,34200,34200,0
|
|
20240313,202300,4083887200,34200,34200,34200,34200,0
|
|
20240313,202200,4083887200,34200,34200,34200,34200,0
|
|
20240313,202100,4083887200,34200,34200,34200,34200,0
|
|
20240313,202000,4083887200,34200,34200,34200,34200,0
|
|
20240313,201900,4083887200,34200,34200,34200,34200,0
|
|
20240313,201800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,201700,4083887200,34200,34200,34200,34200,0
|
|
20240313,201600,4083887200,34200,34200,34200,34200,0
|
|
20240313,201500,4083887200,34200,34200,34200,34200,0
|
|
20240313,201400,4083887200,34200,34200,34200,34200,0
|
|
20240313,201300,4083887200,34200,34200,34200,34200,0
|
|
20240313,201200,4083887200,34200,34200,34200,34200,0
|
|
20240313,201100,4083887200,34200,34200,34200,34200,0
|
|
20240313,201000,4083887200,34200,34200,34200,34200,0
|
|
20240313,200900,4083887200,34200,34200,34200,34200,0
|
|
20240313,200800,4083887200,34200,34200,34200,34200,0
|
|
20240313,200700,4083887200,34200,34200,34200,34200,0
|
|
20240313,200600,4083887200,34200,34200,34200,34200,0
|
|
20240313,200500,4083887200,34200,34200,34200,34200,0
|
|
20240313,200400,4083887200,34200,34200,34200,34200,0
|
|
20240313,200300,4083887200,34200,34200,34200,34200,0
|
|
20240313,200200,4083887200,34200,34200,34200,34200,0
|
|
20240313,200100,4083887200,34200,34200,34200,34200,0
|
|
20240313,200000,4083887200,34200,34200,34200,34200,0
|
|
20240313,195900,4083887200,34200,34200,34200,34200,0
|
|
20240313,195800,4083887200,34200,34200,34200,34200,0
|
|
20240313,195700,4083887200,34200,34200,34200,34200,0
|
|
20240313,195600,4083887200,34200,34200,34200,34200,0
|
|
20240313,195500,4083887200,34200,34200,34200,34200,0
|
|
20240313,195400,4083887200,34200,34200,34200,34200,0
|
|
20240313,195300,4083887200,34200,34200,34200,34200,0
|
|
20240313,195200,4083887200,34200,34200,34200,34200,0
|
|
20240313,195100,4083887200,34200,34200,34200,34200,0
|
|
20240313,195000,4083887200,34200,34200,34200,34200,0
|
|
20240313,194900,4083887200,34200,34200,34200,34200,0
|
|
20240313,194800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,194700,4083887200,34200,34200,34200,34200,0
|
|
20240313,194600,4083887200,34200,34200,34200,34200,0
|
|
20240313,194500,4083887200,34200,34200,34200,34200,0
|
|
20240313,194400,4083887200,34200,34200,34200,34200,0
|
|
20240313,194300,4083887200,34200,34200,34200,34200,0
|
|
20240313,194200,4083887200,34200,34200,34200,34200,0
|
|
20240313,194100,4083887200,34200,34200,34200,34200,0
|
|
20240313,194000,4083887200,34200,34200,34200,34200,0
|
|
20240313,193900,4083887200,34200,34200,34200,34200,0
|
|
20240313,193800,4083887200,34200,34200,34200,34200,0
|
|
20240313,193700,4083887200,34200,34200,34200,34200,0
|
|
20240313,193600,4083887200,34200,34200,34200,34200,0
|
|
20240313,193500,4083887200,34200,34200,34200,34200,0
|
|
20240313,193400,4083887200,34200,34200,34200,34200,0
|
|
20240313,193300,4083887200,34200,34200,34200,34200,0
|
|
20240313,193200,4083887200,34200,34200,34200,34200,0
|
|
20240313,193100,4083887200,34200,34200,34200,34200,0
|
|
20240313,193000,4083887200,34200,34200,34200,34200,0
|
|
20240313,192900,4083887200,34200,34200,34200,34200,0
|
|
20240313,192800,4083887200,34200,34200,34200,34200,0
|
|
20240313,192700,4083887200,34200,34200,34200,34200,0
|
|
20240313,192600,4083887200,34200,34200,34200,34200,0
|
|
20240313,192500,4083887200,34200,34200,34200,34200,0
|
|
20240313,192400,4083887200,34200,34200,34200,34200,0
|
|
20240313,192300,4083887200,34200,34200,34200,34200,0
|
|
20240313,192200,4083887200,34200,34200,34200,34200,0
|
|
20240313,192100,4083887200,34200,34200,34200,34200,0
|
|
20240313,192000,4083887200,34200,34200,34200,34200,0
|
|
20240313,191900,4083887200,34200,34200,34200,34200,0
|
|
20240313,191800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,191700,4083887200,34200,34200,34200,34200,0
|
|
20240313,191600,4083887200,34200,34200,34200,34200,0
|
|
20240313,191500,4083887200,34200,34200,34200,34200,0
|
|
20240313,191400,4083887200,34200,34200,34200,34200,0
|
|
20240313,191300,4083887200,34200,34200,34200,34200,0
|
|
20240313,191200,4083887200,34200,34200,34200,34200,0
|
|
20240313,191100,4083887200,34200,34200,34200,34200,0
|
|
20240313,191000,4083887200,34200,34200,34200,34200,0
|
|
20240313,190900,4083887200,34200,34200,34200,34200,0
|
|
20240313,190800,4083887200,34200,34200,34200,34200,0
|
|
20240313,190700,4083887200,34200,34200,34200,34200,0
|
|
20240313,190600,4083887200,34200,34200,34200,34200,0
|
|
20240313,190500,4083887200,34200,34200,34200,34200,0
|
|
20240313,190400,4083887200,34200,34200,34200,34200,0
|
|
20240313,190300,4083887200,34200,34200,34200,34200,0
|
|
20240313,190200,4083887200,34200,34200,34200,34200,0
|
|
20240313,190100,4083887200,34200,34200,34200,34200,0
|
|
20240313,190000,4083887200,34200,34200,34200,34200,0
|
|
20240313,185900,4083887200,34200,34200,34200,34200,0
|
|
20240313,185800,4083887200,34200,34200,34200,34200,0
|
|
20240313,185700,4083887200,34200,34200,34200,34200,0
|
|
20240313,185600,4083887200,34200,34200,34200,34200,0
|
|
20240313,185500,4083887200,34200,34200,34200,34200,0
|
|
20240313,185400,4083887200,34200,34200,34200,34200,0
|
|
20240313,185300,4083887200,34200,34200,34200,34200,0
|
|
20240313,185200,4083887200,34200,34200,34200,34200,0
|
|
20240313,185100,4083887200,34200,34200,34200,34200,0
|
|
20240313,185000,4083887200,34200,34200,34200,34200,0
|
|
20240313,184900,4083887200,34200,34200,34200,34200,0
|
|
20240313,184800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,184700,4083887200,34200,34200,34200,34200,0
|
|
20240313,184600,4083887200,34200,34200,34200,34200,0
|
|
20240313,184500,4083887200,34200,34200,34200,34200,0
|
|
20240313,184400,4083887200,34200,34200,34200,34200,0
|
|
20240313,184300,4083887200,34200,34200,34200,34200,0
|
|
20240313,184200,4083887200,34200,34200,34200,34200,0
|
|
20240313,184100,4083887200,34200,34200,34200,34200,0
|
|
20240313,184000,4083887200,34200,34200,34200,34200,0
|
|
20240313,183900,4083887200,34200,34200,34200,34200,0
|
|
20240313,183800,4083887200,34200,34200,34200,34200,0
|
|
20240313,183700,4083887200,34200,34200,34200,34200,0
|
|
20240313,183600,4083887200,34200,34200,34200,34200,0
|
|
20240313,183500,4083887200,34200,34200,34200,34200,0
|
|
20240313,183400,4083887200,34200,34200,34200,34200,0
|
|
20240313,183300,4083887200,34200,34200,34200,34200,0
|
|
20240313,183200,4083887200,34200,34200,34200,34200,0
|
|
20240313,183100,4083887200,34200,34200,34200,34200,0
|
|
20240313,183000,4083887200,34200,34200,34200,34200,0
|
|
20240313,182900,4083887200,34200,34200,34200,34200,0
|
|
20240313,182800,4083887200,34200,34200,34200,34200,0
|
|
20240313,182700,4083887200,34200,34200,34200,34200,0
|
|
20240313,182600,4083887200,34200,34200,34200,34200,0
|
|
20240313,182500,4083887200,34200,34200,34200,34200,0
|
|
20240313,182400,4083887200,34200,34200,34200,34200,0
|
|
20240313,182300,4083887200,34200,34200,34200,34200,0
|
|
20240313,182200,4083887200,34200,34200,34200,34200,0
|
|
20240313,182100,4083887200,34200,34200,34200,34200,0
|
|
20240313,182000,4083887200,34200,34200,34200,34200,0
|
|
20240313,181900,4083887200,34200,34200,34200,34200,0
|
|
20240313,181800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,181700,4083887200,34200,34200,34200,34200,0
|
|
20240313,181600,4083887200,34200,34200,34200,34200,0
|
|
20240313,181500,4083887200,34200,34200,34200,34200,0
|
|
20240313,181400,4083887200,34200,34200,34200,34200,0
|
|
20240313,181300,4083887200,34200,34200,34200,34200,0
|
|
20240313,181200,4083887200,34200,34200,34200,34200,0
|
|
20240313,181100,4083887200,34200,34200,34200,34200,0
|
|
20240313,181000,4083887200,34200,34200,34200,34200,0
|
|
20240313,180900,4083887200,34200,34200,34200,34200,0
|
|
20240313,180800,4083887200,34200,34200,34200,34200,0
|
|
20240313,180700,4083887200,34200,34200,34200,34200,0
|
|
20240313,180600,4083887200,34200,34200,34200,34200,0
|
|
20240313,180500,4083887200,34200,34200,34200,34200,0
|
|
20240313,180400,4083887200,34200,34200,34200,34200,0
|
|
20240313,180300,4083887200,34200,34200,34200,34200,0
|
|
20240313,180200,4083887200,34200,34200,34200,34200,0
|
|
20240313,180100,4083887200,34200,34200,34200,34200,0
|
|
20240313,180000,4083887200,34200,34200,34200,34200,0
|
|
20240313,175900,4083887200,34200,34200,34200,34200,0
|
|
20240313,175800,4083887200,34200,34200,34200,34200,0
|
|
20240313,175700,4083887200,34200,34200,34200,34200,0
|
|
20240313,175600,4083887200,34200,34200,34200,34200,0
|
|
20240313,175500,4083887200,34200,34200,34200,34200,0
|
|
20240313,175400,4083887200,34200,34200,34200,34200,0
|
|
20240313,175300,4083887200,34200,34200,34200,34200,0
|
|
20240313,175200,4083887200,34200,34200,34200,34200,0
|
|
20240313,175100,4083887200,34200,34200,34200,34200,0
|
|
20240313,175000,4083887200,34200,34200,34200,34200,0
|
|
20240313,174900,4083887200,34200,34200,34200,34200,0
|
|
20240313,174800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,174700,4083887200,34200,34200,34200,34200,0
|
|
20240313,174600,4083887200,34200,34200,34200,34200,0
|
|
20240313,174500,4083887200,34200,34200,34200,34200,0
|
|
20240313,174400,4083887200,34200,34200,34200,34200,0
|
|
20240313,174300,4083887200,34200,34200,34200,34200,0
|
|
20240313,174200,4083887200,34200,34200,34200,34200,0
|
|
20240313,174100,4083887200,34200,34200,34200,34200,0
|
|
20240313,174000,4083887200,34200,34200,34200,34200,0
|
|
20240313,173900,4083887200,34200,34200,34200,34200,0
|
|
20240313,173800,4083887200,34200,34200,34200,34200,0
|
|
20240313,173700,4083887200,34200,34200,34200,34200,0
|
|
20240313,173600,4083887200,34200,34200,34200,34200,0
|
|
20240313,173500,4083887200,34200,34200,34200,34200,0
|
|
20240313,173400,4083887200,34200,34200,34200,34200,0
|
|
20240313,173300,4083887200,34200,34200,34200,34200,0
|
|
20240313,173200,4083887200,34200,34200,34200,34200,0
|
|
20240313,173100,4083887200,34200,34200,34200,34200,0
|
|
20240313,173000,4083887200,34200,34200,34200,34200,0
|
|
20240313,172900,4083887200,34200,34200,34200,34200,0
|
|
20240313,172800,4083887200,34200,34200,34200,34200,0
|
|
20240313,172700,4083887200,34200,34200,34200,34200,0
|
|
20240313,172600,4083887200,34200,34200,34200,34200,0
|
|
20240313,172500,4083887200,34200,34200,34200,34200,0
|
|
20240313,172400,4083887200,34200,34200,34200,34200,0
|
|
20240313,172300,4083887200,34200,34200,34200,34200,0
|
|
20240313,172200,4083887200,34200,34200,34200,34200,0
|
|
20240313,172100,4083887200,34200,34200,34200,34200,0
|
|
20240313,172000,4083887200,34200,34200,34200,34200,0
|
|
20240313,171900,4083887200,34200,34200,34200,34200,0
|
|
20240313,171800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,171700,4083887200,34200,34200,34200,34200,0
|
|
20240313,171600,4083887200,34200,34200,34200,34200,0
|
|
20240313,171500,4083887200,34200,34200,34200,34200,0
|
|
20240313,171400,4083887200,34200,34200,34200,34200,0
|
|
20240313,171300,4083887200,34200,34200,34200,34200,0
|
|
20240313,171200,4083887200,34200,34200,34200,34200,0
|
|
20240313,171100,4083887200,34200,34200,34200,34200,0
|
|
20240313,171000,4083887200,34200,34200,34200,34200,0
|
|
20240313,170900,4083887200,34200,34200,34200,34200,0
|
|
20240313,170800,4083887200,34200,34200,34200,34200,0
|
|
20240313,170700,4083887200,34200,34200,34200,34200,0
|
|
20240313,170600,4083887200,34200,34200,34200,34200,0
|
|
20240313,170500,4083887200,34200,34200,34200,34200,0
|
|
20240313,170400,4083887200,34200,34200,34200,34200,0
|
|
20240313,170300,4083887200,34200,34200,34200,34200,0
|
|
20240313,170200,4083887200,34200,34200,34200,34200,0
|
|
20240313,170100,4083887200,34200,34200,34200,34200,0
|
|
20240313,170000,4083887200,34200,34200,34200,34200,0
|
|
20240313,165900,4083887200,34200,34200,34200,34200,0
|
|
20240313,165800,4083887200,34200,34200,34200,34200,0
|
|
20240313,165700,4083887200,34200,34200,34200,34200,0
|
|
20240313,165600,4083887200,34200,34200,34200,34200,0
|
|
20240313,165500,4083887200,34200,34200,34200,34200,0
|
|
20240313,165400,4083887200,34200,34200,34200,34200,0
|
|
20240313,165300,4083887200,34200,34200,34200,34200,0
|
|
20240313,165200,4083887200,34200,34200,34200,34200,0
|
|
20240313,165100,4083887200,34200,34200,34200,34200,0
|
|
20240313,165000,4083887200,34200,34200,34200,34200,0
|
|
20240313,164900,4083887200,34200,34200,34200,34200,0
|
|
20240313,164800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,164700,4083887200,34200,34200,34200,34200,0
|
|
20240313,164600,4083887200,34200,34200,34200,34200,0
|
|
20240313,164500,4083887200,34200,34200,34200,34200,0
|
|
20240313,164400,4083887200,34200,34200,34200,34200,0
|
|
20240313,164300,4083887200,34200,34200,34200,34200,0
|
|
20240313,164200,4083887200,34200,34200,34200,34200,0
|
|
20240313,164100,4083887200,34200,34200,34200,34200,0
|
|
20240313,164000,4083887200,34200,34200,34200,34200,0
|
|
20240313,163900,4083887200,34200,34200,34200,34200,0
|
|
20240313,163800,4083887200,34200,34200,34200,34200,0
|
|
20240313,163700,4083887200,34200,34200,34200,34200,0
|
|
20240313,163600,4083887200,34200,34200,34200,34200,0
|
|
20240313,163500,4083887200,34200,34200,34200,34200,0
|
|
20240313,163400,4083887200,34200,34200,34200,34200,0
|
|
20240313,163300,4083887200,34200,34200,34200,34200,0
|
|
20240313,163200,4083887200,34200,34200,34200,34200,0
|
|
20240313,163100,4083887200,34200,34200,34200,34200,0
|
|
20240313,163000,4083887200,34200,34200,34200,34200,0
|
|
20240313,162900,4083887200,34200,34200,34200,34200,0
|
|
20240313,162800,4083887200,34200,34200,34200,34200,0
|
|
20240313,162700,4083887200,34200,34200,34200,34200,0
|
|
20240313,162600,4083887200,34200,34200,34200,34200,0
|
|
20240313,162500,4083887200,34200,34200,34200,34200,0
|
|
20240313,162400,4083887200,34200,34200,34200,34200,0
|
|
20240313,162300,4083887200,34200,34200,34200,34200,0
|
|
20240313,162200,4083887200,34200,34200,34200,34200,0
|
|
20240313,162100,4083887200,34200,34200,34200,34200,0
|
|
20240313,162000,4083887200,34200,34200,34200,34200,0
|
|
20240313,161900,4083887200,34200,34200,34200,34200,0
|
|
20240313,161800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,161700,4083887200,34200,34200,34200,34200,0
|
|
20240313,161600,4083887200,34200,34200,34200,34200,0
|
|
20240313,161500,4083887200,34200,34200,34200,34200,0
|
|
20240313,161400,4083887200,34200,34200,34200,34200,0
|
|
20240313,161300,4083887200,34200,34200,34200,34200,0
|
|
20240313,161200,4083887200,34200,34200,34200,34200,0
|
|
20240313,161100,4083887200,34200,34200,34200,34200,0
|
|
20240313,161000,4083887200,34200,34200,34200,34200,0
|
|
20240313,160900,4083887200,34200,34200,34200,34200,0
|
|
20240313,160800,4083887200,34200,34200,34200,34200,0
|
|
20240313,160700,4083887200,34200,34200,34200,34200,0
|
|
20240313,160600,4083887200,34200,34200,34200,34200,0
|
|
20240313,160500,4083887200,34200,34200,34200,34200,0
|
|
20240313,160400,4083887200,34200,34200,34200,34200,0
|
|
20240313,160300,4083887200,34200,34200,34200,34200,0
|
|
20240313,160200,4083887200,34200,34200,34200,34200,0
|
|
20240313,160100,4083887200,34200,34200,34200,34200,0
|
|
20240313,160000,4083887200,34200,34200,34200,34200,0
|
|
20240313,155900,4083887200,34200,34200,34200,34200,0
|
|
20240313,155800,4083887200,34200,34200,34200,34200,0
|
|
20240313,155700,4083887200,34200,34200,34200,34200,0
|
|
20240313,155600,4083887200,34200,34200,34200,34200,0
|
|
20240313,155500,4083887200,34200,34200,34200,34200,0
|
|
20240313,155400,4083887200,34200,34200,34200,34200,0
|
|
20240313,155300,4083887200,34200,34200,34200,34200,0
|
|
20240313,155200,4083887200,34200,34200,34200,34200,0
|
|
20240313,155100,4083887200,34200,34200,34200,34200,0
|
|
20240313,155000,4083887200,34200,34200,34200,34200,0
|
|
20240313,154900,4083887200,34200,34200,34200,34200,0
|
|
20240313,154800,4083887200,34200,34200,34200,34200,1660
|
|
20240313,154700,4083887200,34200,34200,34200,34200,0
|
|
20240313,154600,4083887200,34200,34200,34200,34200,0
|
|
20240313,154500,4083887200,34200,34200,34200,34200,0
|
|
20240313,154400,4083887200,34200,34200,34200,34200,0
|
|
20240313,154300,4083887200,34200,34200,34200,34200,0
|
|
20240313,154200,4083887200,34200,34200,34200,34200,0
|
|
20240313,154100,4083887200,34200,34200,34200,34200,0
|
|
20240313,154000,4083887200,34200,34200,34200,34200,0
|
|
20240313,153900,4083887200,34200,34200,34200,34200,0
|
|
20240313,153800,4083887200,34200,34200,34200,34200,0
|
|
20240313,153700,4083887200,34200,34200,34200,34200,0
|
|
20240313,153600,4083887200,34200,34200,34200,34200,0
|
|
20240313,153500,4083887200,34200,34200,34200,34200,0
|
|
20240313,153400,4083887200,34200,34200,34200,34200,0
|
|
20240313,153300,4083887200,34200,34200,34200,34200,0
|
|
20240313,153200,4083887200,34200,34200,34200,34200,0
|
|
20240313,153100,4083887200,34200,34200,34200,34200,0
|
|
20240313,153000,4083887200,34200,34200,34200,34200,1660
|
|
20240313,152900,4027115200,34300,34300,34300,34300,0
|
|
20240313,152800,4027115200,34300,34300,34300,34300,0
|
|
20240313,152700,4027115200,34300,34300,34300,34300,0
|
|
20240313,152600,4027115200,34300,34300,34300,34300,0
|
|
20240313,152500,4027115200,34300,34300,34300,34300,0
|
|
20240313,152400,4027115200,34300,34300,34300,34300,0
|
|
20240313,152300,4027115200,34300,34300,34300,34300,0
|
|
20240313,152200,4027115200,34300,34300,34300,34300,0
|
|
20240313,152100,4027115200,34300,34300,34300,34300,0
|
|
20240313,152000,4027115200,34300,34300,34300,34300,0
|
|
20240313,151900,4027115200,34300,34250,34300,34250,296
|
|
20240313,151800,4016969350,34300,34250,34300,34200,607
|
|
20240313,151700,3996172550,34250,34250,34300,34200,1162
|
|
20240313,151600,3956375600,34300,34250,34300,34250,97
|
|
20240313,151500,3953051650,34300,34250,34300,34250,854
|
|
20240313,151400,3923799900,34300,34250,34300,34250,101
|
|
20240313,151300,3920336000,34300,34250,34300,34250,216
|
|
20240313,151200,3912930400,34300,34300,34300,34250,181
|
|
20240313,151100,3906730050,34300,34300,34300,34250,159
|
|
20240313,151000,3901283000,34300,34300,34300,34250,75
|
|
20240313,150900,3898710900,34300,34250,34300,34250,92
|
|
20240313,150800,3895559200,34300,34250,34300,34250,224
|
|
20240313,150700,3887881100,34300,34300,34300,34250,28
|
|
20240313,150600,3886921250,34300,34200,34300,34200,294
|
|
20240313,150500,3876852350,34250,34250,34250,34200,6857
|
|
20240313,150400,3642324200,34300,34300,34300,34200,61
|
|
20240313,150300,3640234100,34250,34250,34300,34250,73
|
|
20240313,150200,3637732850,34300,34250,34300,34250,320
|
|
20240313,150100,3626772150,34300,34300,34300,34250,123
|
|
20240313,150000,3622558500,34300,34300,34300,34250,21
|
|
20240313,145900,3621838550,34300,34250,34300,34250,99
|
|
20240313,145800,3618447200,34250,34200,34250,34200,148
|
|
20240313,145700,3613380700,34300,34250,34300,34200,306
|
|
20240313,145600,3602898900,34200,34250,34250,34200,101
|
|
20240313,145500,3599439700,34200,34200,34200,34200,21
|
|
20240313,145400,3598721500,34250,34200,34250,34200,2438
|
|
20240313,145300,3515220750,34200,34200,34200,34200,1
|
|
20240313,145200,3515186550,34250,34200,34250,34200,137
|
|
20240313,145100,3510494400,34200,34200,34200,34200,497
|
|
20240313,145000,3493497000,34150,34150,34150,34150,29
|
|
20240313,144900,3492506650,34150,34200,34200,34150,178
|
|
20240313,144800,3486419150,34200,34200,34200,34150,74
|
|
20240313,144700,3483888400,34200,34200,34200,34200,174
|
|
20240313,144600,3477937600,34200,34200,34250,34200,69
|
|
20240313,144500,3475577750,34200,34200,34200,34200,248
|
|
20240313,144400,3467096150,34200,34200,34200,34200,183
|
|
20240313,144300,3460837550,34200,34250,34250,34200,121
|
|
20240313,144200,3456693850,34200,34200,34250,34200,130
|
|
20240313,144100,3452247800,34200,34150,34200,34150,39
|
|
20240313,144000,3450914450,34250,34200,34250,34200,165
|
|
20240313,143900,3445268850,34200,34200,34250,34200,226
|
|
20240313,143800,3437539600,34150,34200,34250,34150,61
|
|
20240313,143700,3435451600,34150,34200,34200,34150,286
|
|
20240313,143600,3425671100,34200,34200,34250,34200,125
|
|
20240313,143500,3421396050,34200,34200,34250,34150,203
|
|
20240313,143400,3414454850,34200,34200,34200,34200,47
|
|
20240313,143300,3412847450,34200,34200,34200,34150,189
|
|
20240313,143200,3406385100,34200,34200,34200,34200,41
|
|
20240313,143100,3404982900,34200,34250,34250,34200,188
|
|
20240313,143000,3398553100,34200,34200,34200,34200,81
|
|
20240313,142900,3395782900,34150,34200,34200,34150,322
|
|
20240313,142800,3384771200,34200,34250,34300,34200,2657
|
|
20240313,142700,3293887800,34200,34200,34250,34200,138
|
|
20240313,142600,3289161450,34200,34250,34250,34200,87
|
|
20240313,142500,3286182500,34250,34250,34250,34200,694
|
|
20240313,142400,3262433150,34250,34250,34250,34250,220
|
|
20240313,142300,3254898150,34250,34250,34250,34200,161
|
|
20240313,142200,3249384000,34200,34200,34250,34200,34
|
|
20240313,142100,3248220450,34200,34200,34250,34200,166
|
|
20240313,142000,3242535100,34250,34200,34250,34200,230
|
|
20240313,141900,3234662050,34250,34200,34250,34200,57
|
|
20240313,141800,3232710500,34250,34250,34250,34200,510
|
|
20240313,141700,3215258400,34200,34250,34250,34200,15
|
|
20240313,141600,3214744750,34250,34250,34250,34200,54
|
|
20240313,141500,3212895350,34250,34150,34250,34150,445
|
|
20240313,141400,3197671500,34200,34150,34200,34150,45
|
|
20240313,141300,3196134600,34200,34200,34200,34150,228
|
|
20240313,141200,3188347950,34200,34200,34200,34150,130
|
|
20240313,141100,3183902000,34150,34150,34150,34150,21
|
|
20240313,141000,3183184850,34150,34150,34150,34150,25
|
|
20240313,140900,3182331100,34150,34150,34150,34150,93
|
|
20240313,140800,3179155150,34150,34200,34200,34150,246
|
|
20240313,140700,3170742200,34250,34200,34250,34200,351
|
|
20240313,140600,3158730750,34250,34200,34250,34200,2
|
|
20240313,140500,3158662300,34200,34200,34200,34200,1
|
|
20240313,140400,3158628100,34200,34200,34200,34200,14
|
|
20240313,140300,3158149300,34200,34250,34300,34200,1349
|
|
20240313,140200,3111943050,34300,34250,34300,34250,503
|
|
20240313,140100,3094709650,34300,34250,34300,34250,116
|
|
20240313,140000,3090731550,34250,34250,34300,34250,132
|
|
20240313,135900,3086204500,34300,34300,34300,34250,148
|
|
20240313,135800,3081135050,34300,34250,34300,34250,30
|
|
20240313,135700,3080106900,34250,34300,34300,34250,135
|
|
20240313,135600,3075477250,34250,34250,34300,34250,9
|
|
20240313,135500,3075168950,34300,34300,34300,34250,110
|
|
20240313,135400,3071396000,34250,34250,34250,34250,0
|
|
20240313,135300,3071396000,34250,34250,34250,34250,32
|
|
20240313,135200,3070300000,34250,34300,34300,34250,190
|
|
20240313,135100,3063786450,34350,34400,34400,34350,439
|
|
20240313,135000,3048706150,34400,34350,34400,34350,126
|
|
20240313,134900,3044372700,34350,34350,34400,34350,8
|
|
20240313,134800,3044097850,34350,34350,34350,34350,1
|
|
20240313,134700,3044063500,34400,34400,34400,34400,49
|
|
20240313,134600,3042377900,34350,34350,34350,34350,390
|
|
20240313,134500,3028981400,34350,34350,34350,34300,142
|
|
20240313,134400,3024103750,34300,34350,34350,34300,11
|
|
20240313,134300,3023726000,34300,34350,34350,34300,93
|
|
20240313,134200,3020531600,34300,34300,34300,34300,16
|
|
20240313,134100,3019982800,34300,34300,34300,34300,7
|
|
20240313,134000,3019742700,34300,34300,34300,34300,116
|
|
20240313,133900,3015763900,34300,34300,34300,34300,170
|
|
20240313,133800,3009932900,34300,34300,34350,34250,91
|
|
20240313,133700,3006809700,34200,34200,34200,34200,2
|
|
20240313,133600,3006741300,34200,34200,34300,34200,813
|
|
20240313,133500,2978883750,34250,34250,34250,34200,105
|
|
20240313,133400,2975288200,34300,34200,34300,34200,171
|
|
20240313,133300,2969432050,34200,34200,34200,34200,48
|
|
20240313,133200,2967790450,34200,34300,34300,34150,2549
|
|
20240313,133100,2880473150,34300,34300,34350,34300,134
|
|
20240313,133000,2875876900,34300,34300,34350,34300,141
|
|
20240313,132900,2871034700,34350,34350,34350,34300,117
|
|
20240313,132800,2867015800,34350,34350,34350,34300,130
|
|
20240313,132700,2862551050,34350,34300,34350,34300,121
|
|
20240313,132600,2858395050,34300,34300,34300,34300,16
|
|
20240313,132500,2857846250,34300,34250,34350,34250,899
|
|
20240313,132400,2827012550,34250,34250,34250,34250,46
|
|
20240313,132300,2825437050,34250,34250,34300,34250,116
|
|
20240313,132200,2821464000,34250,34250,34250,34250,106
|
|
20240313,132100,2817833500,34200,34200,34200,34200,14
|
|
20240313,132000,2817354700,34200,34250,34250,34200,502
|
|
20240313,131900,2800166300,34250,34300,34300,34250,30
|
|
20240313,131800,2799138150,34250,34300,34300,34250,17
|
|
20240313,131700,2798555100,34250,34250,34250,34250,16
|
|
20240313,131600,2798007100,34300,34300,34300,34250,73
|
|
20240313,131500,2795505800,34300,34300,34300,34300,545
|
|
20240313,131400,2776812300,34300,34300,34300,34300,528
|
|
20240313,131300,2758701900,34300,34300,34300,34300,1201
|
|
20240313,131200,2717507600,34350,34300,34350,34300,201
|
|
20240313,131100,2710603650,34300,34400,34400,34300,1064
|
|
20240313,131000,2674014400,34400,34450,34450,34400,129
|
|
20240313,130900,2669571000,34450,34400,34450,34400,20
|
|
20240313,130800,2668882350,34400,34400,34450,34400,204
|
|
20240313,130700,2661864600,34400,34450,34450,34400,84
|
|
20240313,130600,2658973350,34400,34450,34450,34400,162
|
|
20240313,130500,2653395800,34400,34400,34450,34400,111
|
|
20240313,130400,2649572200,34450,34450,34450,34450,88
|
|
20240313,130300,2646540600,34400,34400,34400,34400,14
|
|
20240313,130200,2646059000,34450,34400,34450,34400,244
|
|
20240313,130100,2637654750,34400,34350,34450,34350,1480
|
|
20240313,130000,2586772550,34350,34350,34400,34350,109
|
|
20240313,125900,2583023150,34350,34400,34400,34350,195
|
|
20240313,125800,2576321500,34350,34350,34350,34350,6
|
|
20240313,125700,2576115400,34400,34400,34400,34400,105
|
|
20240313,125600,2572503400,34400,34350,34400,34350,14
|
|
20240313,125500,2572022450,34350,34350,34400,34350,125
|
|
20240313,125400,2567723400,34350,34400,34400,34350,53
|
|
20240313,125300,2565900600,34350,34350,34400,34350,94
|
|
20240313,125200,2562667100,34350,34350,34350,34350,30
|
|
20240313,125100,2561636600,34350,34400,34450,34350,303
|
|
20240313,125000,2551208550,34450,34400,34450,34400,1257
|
|
20240313,124900,2507965150,34350,34350,34350,34350,29
|
|
20240313,124800,2506969000,34350,34350,34400,34350,175
|
|
20240313,124700,2500957350,34400,34300,34400,34300,149
|
|
20240313,124600,2495839500,34300,34350,34350,34300,34
|
|
20240313,124500,2494672100,34350,34300,34350,34300,152
|
|
20240313,124400,2489451600,34350,34350,34350,34350,2
|
|
20240313,124300,2489382900,34300,34300,34300,34250,74
|
|
20240313,124200,2486844800,34300,34250,34300,34250,285
|
|
20240313,124100,2477073200,34250,34250,34250,34250,15
|
|
20240313,124000,2476559450,34250,34250,34250,34250,11
|
|
20240313,123900,2476182700,34250,34300,34300,34250,237
|
|
20240313,123800,2468056400,34300,34300,34300,34250,128
|
|
20240313,123700,2463666700,34300,34300,34300,34300,117
|
|
20240313,123600,2459653600,34250,34250,34250,34250,6
|
|
20240313,123500,2459448100,34250,34250,34300,34250,179
|
|
20240313,123400,2453312100,34250,34250,34250,34250,16
|
|
20240313,123300,2452764100,34250,34250,34250,34250,0
|
|
20240313,123200,2452764100,34250,34250,34250,34250,5
|
|
20240313,123100,2452592850,34300,34300,34350,34300,516
|
|
20240313,123000,2434894000,34300,34300,34350,34250,171
|
|
20240313,122900,2429027900,34250,34250,34250,34250,19
|
|
20240313,122800,2428377150,34250,34300,34300,34250,118
|
|
20240313,122700,2424330100,34250,34300,34300,34250,15
|
|
20240313,122600,2423816300,34300,34250,34300,34250,20
|
|
20240313,122500,2423130450,34300,34250,34300,34250,9
|
|
20240313,122400,2422822100,34300,34250,34300,34250,155
|
|
20240313,122300,2417512950,34250,34250,34350,34250,774
|
|
20240313,122200,2390976650,34300,34200,34300,34200,184
|
|
20240313,122100,2384676200,34200,34200,34250,34200,8
|
|
20240313,122000,2384402550,34250,34200,34250,34200,95
|
|
20240313,121900,2381149450,34250,34200,34250,34200,44
|
|
20240313,121800,2379644500,34200,34200,34250,34200,70
|
|
20240313,121700,2377247600,34200,34250,34250,34200,116
|
|
20240313,121600,2373274850,34200,34200,34200,34200,52
|
|
20240313,121500,2371496450,34200,34200,34200,34200,1
|
|
20240313,121400,2371462250,34200,34200,34200,34200,106
|
|
20240313,121300,2367837050,34200,34250,34250,34200,190
|
|
20240313,121200,2361329600,34200,34150,34200,34100,1998
|
|
20240313,121100,2293005550,34150,34100,34150,34100,120
|
|
20240313,121000,2288913450,34100,34050,34100,34050,1148
|
|
20240313,120900,2249818200,34000,34000,34050,34000,25
|
|
20240313,120800,2248967700,34000,34050,34050,34000,332
|
|
20240313,120700,2237663200,34100,34050,34100,34050,7
|
|
20240313,120600,2237424800,34100,34050,34100,34050,832
|
|
20240313,120500,2209053650,34100,34050,34100,34050,721
|
|
20240313,120400,2184492950,34000,34000,34000,34000,0
|
|
20240313,120300,2184492950,34000,34050,34050,34000,112
|
|
20240313,120200,2180679650,34050,34000,34050,34000,16
|
|
20240313,120100,2180135600,34000,34000,34000,34000,1
|
|
20240313,120000,2180101600,34050,34050,34050,34000,62
|
|
20240313,115900,2177990600,34000,34050,34050,34000,256
|
|
20240313,115800,2169274100,34050,34050,34050,34050,74
|
|
20240313,115700,2166754400,34050,34000,34100,34000,67
|
|
20240313,115600,2164472900,34100,34000,34100,34000,4298
|
|
20240313,115500,2018126050,34000,34000,34050,34000,177
|
|
20240313,115400,2012101750,34000,34000,34000,34000,14
|
|
20240313,115300,2011625750,34000,33950,34050,33950,625
|
|
20240313,115200,1990373650,33950,33950,33950,33950,8
|
|
20240313,115100,1990102050,33950,33950,33950,33950,117
|
|
20240313,115000,1986129900,33950,33950,33950,33950,659
|
|
20240313,114900,1963756850,33950,33950,33950,33950,0
|
|
20240313,114800,1963756850,33950,34000,34000,33950,1240
|
|
20240313,114700,1921653300,33950,34000,34000,33950,520
|
|
20240313,114600,1903999000,34000,34000,34000,34000,51
|
|
20240313,114500,1902265000,33950,33950,33950,33950,34
|
|
20240313,114400,1901110700,33950,34050,34050,33950,1178
|
|
20240313,114300,1861055500,34050,34050,34050,34050,0
|
|
20240313,114200,1861055500,34050,34050,34050,34050,0
|
|
20240313,114100,1861055500,34050,34050,34100,34050,1201
|
|
20240313,114000,1820161350,34050,34050,34100,34050,157
|
|
20240313,113900,1814810350,34050,34050,34050,34050,0
|
|
20240313,113800,1814810350,34050,34100,34100,34050,107
|
|
20240313,113700,1811161700,34050,34050,34100,34050,8
|
|
20240313,113600,1810889250,34050,34100,34100,34050,16
|
|
20240313,113500,1810344400,34100,34100,34100,34050,117
|
|
20240313,113400,1806354800,34100,34050,34100,34050,6
|
|
20240313,113300,1806150450,34100,34050,34100,34050,120
|
|
20240313,113200,1802059100,34050,34050,34100,34050,25
|
|
20240313,113100,1801207750,34100,34100,34100,34100,106
|
|
20240313,113000,1797593150,34100,34050,34100,34050,7
|
|
20240313,112900,1797354750,34050,34100,34100,34050,37
|
|
20240313,112800,1796094700,34100,34050,34100,34050,135
|
|
20240313,112700,1791491300,34050,34050,34100,34050,53
|
|
20240313,112600,1789684150,34050,34050,34050,34050,19
|
|
20240313,112500,1789037200,34100,34050,34100,34000,403
|
|
20240313,112400,1775320000,34000,34050,34050,34000,53
|
|
20240313,112300,1773515400,34000,34000,34000,34000,7
|
|
20240313,112200,1773277400,34000,34000,34000,34000,325
|
|
20240313,112100,1762227400,34000,34000,34000,34000,17
|
|
20240313,112000,1761649400,34000,34050,34050,33950,6717
|
|
20240313,111900,1533027000,34050,34050,34050,34050,8
|
|
20240313,111800,1532754600,34050,34100,34100,34050,434
|
|
20240313,111700,1517955850,34100,34100,34100,34050,173
|
|
20240313,111600,1512060900,34100,34050,34100,34050,26
|
|
20240313,111500,1511174900,34050,34050,34050,34050,19
|
|
20240313,111400,1510527950,34100,34100,34100,34100,20
|
|
20240313,111300,1509845950,34050,34100,34100,34050,51
|
|
20240313,111200,1508106900,34100,34100,34100,34050,252
|
|
20240313,111100,1499514100,34100,34050,34100,34050,663
|
|
20240313,111000,1476934950,34050,34050,34050,34000,361
|
|
20240313,110900,1464659900,34050,34100,34100,34050,1171
|
|
20240313,110800,1424786900,34100,34050,34100,34050,289
|
|
20240313,110700,1414941350,34050,34150,34150,34050,514
|
|
20240313,110600,1397418600,34150,34150,34150,34150,57
|
|
20240313,110500,1395472050,34150,34100,34150,34100,16
|
|
20240313,110400,1394925950,34100,34150,34150,34100,18
|
|
20240313,110300,1394311500,34100,34100,34150,34100,113
|
|
20240313,110200,1390458100,34150,34150,34150,34150,40
|
|
20240313,110100,1389092100,34150,34100,34150,34100,259
|
|
20240313,110000,1380257650,34100,34100,34100,34100,51
|
|
20240313,105900,1378518550,34150,34150,34150,34150,2
|
|
20240313,105800,1378450250,34150,34150,34150,34150,5
|
|
20240313,105700,1378279500,34100,34200,34200,34100,377
|
|
20240313,105600,1365405150,34200,34200,34200,34200,0
|
|
20240313,105500,1365405150,34200,34150,34200,34150,99
|
|
20240313,105400,1362019400,34200,34200,34200,34200,24
|
|
20240313,105300,1361198600,34250,34200,34250,34200,37
|
|
20240313,105200,1359933050,34150,34150,34150,34150,17
|
|
20240313,105100,1359352500,34150,34150,34150,34150,128
|
|
20240313,105000,1354981300,34100,34100,34150,34100,618
|
|
20240313,104900,1333907250,34100,34100,34100,34100,42
|
|
20240313,104800,1332475050,34100,34200,34200,34100,2040
|
|
20240313,104700,1262792050,34250,34250,34250,34250,10
|
|
20240313,104600,1262449550,34200,34200,34200,34200,319
|
|
20240313,104500,1251539750,34200,34200,34250,34150,510
|
|
20240313,104400,1234097750,34200,34200,34200,34200,34
|
|
20240313,104300,1232934950,34150,34150,34150,34150,33
|
|
20240313,104200,1231808000,34200,34200,34200,34150,6
|
|
20240313,104100,1231602900,34150,34150,34200,34150,118
|
|
20240313,104000,1227572250,34150,34150,34200,34150,28
|
|
20240313,103900,1226615750,34200,34150,34200,34150,6
|
|
20240313,103800,1226410800,34150,34150,34150,34150,0
|
|
20240313,103700,1226410800,34150,34200,34200,34150,591
|
|
20240313,103600,1206198800,34250,34200,34250,34200,4
|
|
20240313,103500,1206061900,34200,34250,34250,34200,17
|
|
20240313,103400,1205479900,34250,34200,34250,34200,2
|
|
20240313,103300,1205411450,34250,34250,34250,34250,1
|
|
20240313,103200,1205377200,34200,34200,34200,34200,5
|
|
20240313,103100,1205206200,34250,34300,34300,34250,218
|
|
20240313,103000,1197730950,34250,34300,34300,34250,9
|
|
20240313,102900,1197422550,34300,34300,34300,34300,43
|
|
20240313,102800,1195947650,34300,34350,34350,34300,189
|
|
20240313,102700,1189462800,34300,34300,34300,34300,44
|
|
20240313,102600,1187953600,34300,34250,34300,34250,316
|
|
20240313,102500,1177130550,34200,34200,34200,34200,0
|
|
20240313,102400,1177130550,34200,34200,34200,34200,128
|
|
20240313,102300,1172752950,34250,34250,34250,34250,4
|
|
20240313,102200,1172615950,34200,34200,34200,34150,176
|
|
20240313,102100,1166597700,34200,34200,34200,34200,387
|
|
20240313,102000,1153362300,34200,34250,34300,34200,355
|
|
20240313,101900,1141203550,34250,34250,34250,34250,0
|
|
20240313,101800,1141203550,34250,34200,34250,34200,124
|
|
20240313,101700,1136962650,34200,34200,34200,34200,26
|
|
20240313,101600,1136073450,34200,34200,34200,34200,1
|
|
20240313,101500,1136039250,34200,34200,34200,34200,3
|
|
20240313,101400,1135936650,34250,34250,34250,34250,10
|
|
20240313,101300,1135594150,34250,34200,34250,34200,2103
|
|
20240313,101200,1063667000,34200,34200,34200,34200,355
|
|
20240313,101100,1051526000,34200,34250,34250,34200,70
|
|
20240313,101000,1049128900,34250,34250,34250,34250,501
|
|
20240313,100900,1031969650,34250,34300,34300,34250,31
|
|
20240313,100800,1030907850,34300,34300,34300,34150,1212
|
|
20240313,100700,989382700,34300,34250,34300,34250,76
|
|
20240313,100600,986776700,34250,34350,34350,34250,708
|
|
20240313,100500,962511100,34350,34350,34350,34350,0
|
|
20240313,100400,962511100,34350,34300,34350,34300,14
|
|
20240313,100300,962030700,34300,34400,34400,34300,923
|
|
20240313,100200,930303300,34350,34400,34400,34350,35
|
|
20240313,100100,929100850,34400,34400,34400,34350,45
|
|
20240313,100000,927555000,34400,34400,34400,34400,1
|
|
20240313,095900,927520600,34350,34350,34400,34350,109
|
|
20240313,095800,923776200,34350,34300,34350,34250,1067
|
|
20240313,095700,887181400,34300,34300,34300,34300,502
|
|
20240313,095600,869962800,34350,34400,34400,34350,782
|
|
20240313,095500,843079700,34400,34450,34450,34400,85
|
|
20240313,095400,840155550,34450,34400,34450,34400,60
|
|
20240313,095300,838089150,34400,34400,34450,34400,154
|
|
20240313,095200,832784650,34400,34500,34500,34350,122
|
|
20240313,095100,828587700,34450,34500,34500,34450,210
|
|
20240313,095000,821353150,34450,34500,34500,34450,4
|
|
20240313,094900,821215250,34500,34500,34500,34450,528
|
|
20240313,094800,803025450,34450,34500,34500,34450,118
|
|
20240313,094700,798957950,34500,34450,34500,34450,53
|
|
20240313,094600,797129500,34450,34450,34450,34400,687
|
|
20240313,094500,773462650,34450,34500,34500,34400,659
|
|
20240313,094400,750762200,34450,34500,34500,34450,38
|
|
20240313,094300,749451500,34500,34550,34550,34450,1051
|
|
20240313,094200,713190300,34500,34550,34550,34500,1408
|
|
20240313,094100,664606300,34600,34450,34600,34450,2845
|
|
20240313,094000,566316950,34450,34500,34500,34450,141
|
|
20240313,093900,561457550,34450,34450,34450,34400,393
|
|
20240313,093800,547926000,34450,34350,34450,34350,510
|
|
20240313,093700,530384950,34350,34350,34350,34350,25
|
|
20240313,093600,529526200,34400,34400,34400,34400,100
|
|
20240313,093500,526086200,34400,34350,34450,34350,537
|
|
20240313,093400,507635000,34300,34300,34300,34300,25
|
|
20240313,093300,506777500,34350,34350,34350,34300,208
|
|
20240313,093200,499632950,34350,34350,34350,34350,13
|
|
20240313,093100,499186400,34350,34400,34400,34350,74
|
|
20240313,093000,496643850,34400,34400,34450,34400,116
|
|
20240313,092900,492653300,34400,34400,34450,34350,1266
|
|
20240313,092800,449110400,34350,34300,34350,34300,824
|
|
20240313,092700,420837500,34300,34250,34300,34250,5
|
|
20240313,092600,420666050,34250,34250,34250,34200,498
|
|
20240313,092500,403612300,34250,34250,34250,34250,90
|
|
20240313,092400,400529800,34250,34200,34250,34200,673
|
|
20240313,092300,377490000,34200,34200,34200,34200,95
|
|
20240313,092200,374241000,34150,34200,34200,34150,53
|
|
20240313,092100,372428650,34200,34150,34200,34150,32
|
|
20240313,092000,371334300,34200,34200,34200,34050,2537
|
|
20240313,091900,284633050,34250,34150,34250,34150,962
|
|
20240313,091800,251737600,34100,34200,34250,34100,2116
|
|
20240313,091700,179447950,34300,34200,34300,34200,201
|
|
20240313,091600,172563900,34200,34200,34250,34200,109
|
|
20240313,091500,168834500,34250,34150,34250,34150,54
|
|
20240313,091400,166989250,34200,34200,34200,34150,704
|
|
20240313,091300,142912550,34200,34250,34300,34200,116
|
|
20240313,091200,138944000,34250,34100,34250,34100,577
|
|
20240313,091100,119206200,34150,34050,34200,34050,121
|
|
20240313,091000,115074350,34100,34150,34150,34100,167
|
|
20240313,090900,109379450,34050,34050,34050,34050,75
|
|
20240313,090800,106825700,34050,34050,34100,34050,221
|
|
20240313,090700,99292800,34150,34100,34150,34050,138
|
|
20240313,090600,94583700,34100,34050,34100,34000,579
|
|
20240313,090500,74868000,34050,34100,34100,34050,412
|
|
20240313,090400,60831650,34100,34150,34150,34100,115
|
|
20240313,090300,56910050,34150,34050,34150,34050,70
|
|
20240313,090200,54523100,34050,34050,34250,34050,104
|
|
20240313,090100,50974700,34000,34200,34200,34000,864
|
|
20240313,090000,21504150,34400,34400,34400,34200,625
|