742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,211900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,211800,9107733450,35000,35000,35000,35000,0
|
|
20240314,211700,9107733450,35000,35000,35000,35000,0
|
|
20240314,211600,9107733450,35000,35000,35000,35000,0
|
|
20240314,211500,9107733450,35000,35000,35000,35000,0
|
|
20240314,211400,9107733450,35000,35000,35000,35000,0
|
|
20240314,211300,9107733450,35000,35000,35000,35000,0
|
|
20240314,211200,9107733450,35000,35000,35000,35000,0
|
|
20240314,211100,9107733450,35000,35000,35000,35000,0
|
|
20240314,211000,9107733450,35000,35000,35000,35000,0
|
|
20240314,210900,9107733450,35000,35000,35000,35000,0
|
|
20240314,210800,9107733450,35000,35000,35000,35000,0
|
|
20240314,210700,9107733450,35000,35000,35000,35000,0
|
|
20240314,210600,9107733450,35000,35000,35000,35000,0
|
|
20240314,210500,9107733450,35000,35000,35000,35000,0
|
|
20240314,210400,9107733450,35000,35000,35000,35000,0
|
|
20240314,210300,9107733450,35000,35000,35000,35000,0
|
|
20240314,210200,9107733450,35000,35000,35000,35000,0
|
|
20240314,210100,9107733450,35000,35000,35000,35000,0
|
|
20240314,210000,9107733450,35000,35000,35000,35000,0
|
|
20240314,205900,9107733450,35000,35000,35000,35000,0
|
|
20240314,205800,9107733450,35000,35000,35000,35000,0
|
|
20240314,205700,9107733450,35000,35000,35000,35000,0
|
|
20240314,205600,9107733450,35000,35000,35000,35000,0
|
|
20240314,205500,9107733450,35000,35000,35000,35000,0
|
|
20240314,205400,9107733450,35000,35000,35000,35000,0
|
|
20240314,205300,9107733450,35000,35000,35000,35000,0
|
|
20240314,205200,9107733450,35000,35000,35000,35000,0
|
|
20240314,205100,9107733450,35000,35000,35000,35000,0
|
|
20240314,205000,9107733450,35000,35000,35000,35000,0
|
|
20240314,204900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,204800,9107733450,35000,35000,35000,35000,0
|
|
20240314,204700,9107733450,35000,35000,35000,35000,0
|
|
20240314,204600,9107733450,35000,35000,35000,35000,0
|
|
20240314,204500,9107733450,35000,35000,35000,35000,0
|
|
20240314,204400,9107733450,35000,35000,35000,35000,0
|
|
20240314,204300,9107733450,35000,35000,35000,35000,0
|
|
20240314,204200,9107733450,35000,35000,35000,35000,0
|
|
20240314,204100,9107733450,35000,35000,35000,35000,0
|
|
20240314,204000,9107733450,35000,35000,35000,35000,0
|
|
20240314,203900,9107733450,35000,35000,35000,35000,0
|
|
20240314,203800,9107733450,35000,35000,35000,35000,0
|
|
20240314,203700,9107733450,35000,35000,35000,35000,0
|
|
20240314,203600,9107733450,35000,35000,35000,35000,0
|
|
20240314,203500,9107733450,35000,35000,35000,35000,0
|
|
20240314,203400,9107733450,35000,35000,35000,35000,0
|
|
20240314,203300,9107733450,35000,35000,35000,35000,0
|
|
20240314,203200,9107733450,35000,35000,35000,35000,0
|
|
20240314,203100,9107733450,35000,35000,35000,35000,0
|
|
20240314,203000,9107733450,35000,35000,35000,35000,0
|
|
20240314,202900,9107733450,35000,35000,35000,35000,0
|
|
20240314,202800,9107733450,35000,35000,35000,35000,0
|
|
20240314,202700,9107733450,35000,35000,35000,35000,0
|
|
20240314,202600,9107733450,35000,35000,35000,35000,0
|
|
20240314,202500,9107733450,35000,35000,35000,35000,0
|
|
20240314,202400,9107733450,35000,35000,35000,35000,0
|
|
20240314,202300,9107733450,35000,35000,35000,35000,0
|
|
20240314,202200,9107733450,35000,35000,35000,35000,0
|
|
20240314,202100,9107733450,35000,35000,35000,35000,0
|
|
20240314,202000,9107733450,35000,35000,35000,35000,0
|
|
20240314,201900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,201800,9107733450,35000,35000,35000,35000,0
|
|
20240314,201700,9107733450,35000,35000,35000,35000,0
|
|
20240314,201600,9107733450,35000,35000,35000,35000,0
|
|
20240314,201500,9107733450,35000,35000,35000,35000,0
|
|
20240314,201400,9107733450,35000,35000,35000,35000,0
|
|
20240314,201300,9107733450,35000,35000,35000,35000,0
|
|
20240314,201200,9107733450,35000,35000,35000,35000,0
|
|
20240314,201100,9107733450,35000,35000,35000,35000,0
|
|
20240314,201000,9107733450,35000,35000,35000,35000,0
|
|
20240314,200900,9107733450,35000,35000,35000,35000,0
|
|
20240314,200800,9107733450,35000,35000,35000,35000,0
|
|
20240314,200700,9107733450,35000,35000,35000,35000,0
|
|
20240314,200600,9107733450,35000,35000,35000,35000,0
|
|
20240314,200500,9107733450,35000,35000,35000,35000,0
|
|
20240314,200400,9107733450,35000,35000,35000,35000,0
|
|
20240314,200300,9107733450,35000,35000,35000,35000,0
|
|
20240314,200200,9107733450,35000,35000,35000,35000,0
|
|
20240314,200100,9107733450,35000,35000,35000,35000,0
|
|
20240314,200000,9107733450,35000,35000,35000,35000,0
|
|
20240314,195900,9107733450,35000,35000,35000,35000,0
|
|
20240314,195800,9107733450,35000,35000,35000,35000,0
|
|
20240314,195700,9107733450,35000,35000,35000,35000,0
|
|
20240314,195600,9107733450,35000,35000,35000,35000,0
|
|
20240314,195500,9107733450,35000,35000,35000,35000,0
|
|
20240314,195400,9107733450,35000,35000,35000,35000,0
|
|
20240314,195300,9107733450,35000,35000,35000,35000,0
|
|
20240314,195200,9107733450,35000,35000,35000,35000,0
|
|
20240314,195100,9107733450,35000,35000,35000,35000,0
|
|
20240314,195000,9107733450,35000,35000,35000,35000,0
|
|
20240314,194900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,194800,9107733450,35000,35000,35000,35000,0
|
|
20240314,194700,9107733450,35000,35000,35000,35000,0
|
|
20240314,194600,9107733450,35000,35000,35000,35000,0
|
|
20240314,194500,9107733450,35000,35000,35000,35000,0
|
|
20240314,194400,9107733450,35000,35000,35000,35000,0
|
|
20240314,194300,9107733450,35000,35000,35000,35000,0
|
|
20240314,194200,9107733450,35000,35000,35000,35000,0
|
|
20240314,194100,9107733450,35000,35000,35000,35000,0
|
|
20240314,194000,9107733450,35000,35000,35000,35000,0
|
|
20240314,193900,9107733450,35000,35000,35000,35000,0
|
|
20240314,193800,9107733450,35000,35000,35000,35000,0
|
|
20240314,193700,9107733450,35000,35000,35000,35000,0
|
|
20240314,193600,9107733450,35000,35000,35000,35000,0
|
|
20240314,193500,9107733450,35000,35000,35000,35000,0
|
|
20240314,193400,9107733450,35000,35000,35000,35000,0
|
|
20240314,193300,9107733450,35000,35000,35000,35000,0
|
|
20240314,193200,9107733450,35000,35000,35000,35000,0
|
|
20240314,193100,9107733450,35000,35000,35000,35000,0
|
|
20240314,193000,9107733450,35000,35000,35000,35000,0
|
|
20240314,192900,9107733450,35000,35000,35000,35000,0
|
|
20240314,192800,9107733450,35000,35000,35000,35000,0
|
|
20240314,192700,9107733450,35000,35000,35000,35000,0
|
|
20240314,192600,9107733450,35000,35000,35000,35000,0
|
|
20240314,192500,9107733450,35000,35000,35000,35000,0
|
|
20240314,192400,9107733450,35000,35000,35000,35000,0
|
|
20240314,192300,9107733450,35000,35000,35000,35000,0
|
|
20240314,192200,9107733450,35000,35000,35000,35000,0
|
|
20240314,192100,9107733450,35000,35000,35000,35000,0
|
|
20240314,192000,9107733450,35000,35000,35000,35000,0
|
|
20240314,191900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,191800,9107733450,35000,35000,35000,35000,0
|
|
20240314,191700,9107733450,35000,35000,35000,35000,0
|
|
20240314,191600,9107733450,35000,35000,35000,35000,0
|
|
20240314,191500,9107733450,35000,35000,35000,35000,0
|
|
20240314,191400,9107733450,35000,35000,35000,35000,0
|
|
20240314,191300,9107733450,35000,35000,35000,35000,0
|
|
20240314,191200,9107733450,35000,35000,35000,35000,0
|
|
20240314,191100,9107733450,35000,35000,35000,35000,0
|
|
20240314,191000,9107733450,35000,35000,35000,35000,0
|
|
20240314,190900,9107733450,35000,35000,35000,35000,0
|
|
20240314,190800,9107733450,35000,35000,35000,35000,0
|
|
20240314,190700,9107733450,35000,35000,35000,35000,0
|
|
20240314,190600,9107733450,35000,35000,35000,35000,0
|
|
20240314,190500,9107733450,35000,35000,35000,35000,0
|
|
20240314,190400,9107733450,35000,35000,35000,35000,0
|
|
20240314,190300,9107733450,35000,35000,35000,35000,0
|
|
20240314,190200,9107733450,35000,35000,35000,35000,0
|
|
20240314,190100,9107733450,35000,35000,35000,35000,0
|
|
20240314,190000,9107733450,35000,35000,35000,35000,0
|
|
20240314,185900,9107733450,35000,35000,35000,35000,0
|
|
20240314,185800,9107733450,35000,35000,35000,35000,0
|
|
20240314,185700,9107733450,35000,35000,35000,35000,0
|
|
20240314,185600,9107733450,35000,35000,35000,35000,0
|
|
20240314,185500,9107733450,35000,35000,35000,35000,0
|
|
20240314,185400,9107733450,35000,35000,35000,35000,0
|
|
20240314,185300,9107733450,35000,35000,35000,35000,0
|
|
20240314,185200,9107733450,35000,35000,35000,35000,0
|
|
20240314,185100,9107733450,35000,35000,35000,35000,0
|
|
20240314,185000,9107733450,35000,35000,35000,35000,0
|
|
20240314,184900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,184800,9107733450,35000,35000,35000,35000,0
|
|
20240314,184700,9107733450,35000,35000,35000,35000,0
|
|
20240314,184600,9107733450,35000,35000,35000,35000,0
|
|
20240314,184500,9107733450,35000,35000,35000,35000,0
|
|
20240314,184400,9107733450,35000,35000,35000,35000,0
|
|
20240314,184300,9107733450,35000,35000,35000,35000,0
|
|
20240314,184200,9107733450,35000,35000,35000,35000,0
|
|
20240314,184100,9107733450,35000,35000,35000,35000,0
|
|
20240314,184000,9107733450,35000,35000,35000,35000,0
|
|
20240314,183900,9107733450,35000,35000,35000,35000,0
|
|
20240314,183800,9107733450,35000,35000,35000,35000,0
|
|
20240314,183700,9107733450,35000,35000,35000,35000,0
|
|
20240314,183600,9107733450,35000,35000,35000,35000,0
|
|
20240314,183500,9107733450,35000,35000,35000,35000,0
|
|
20240314,183400,9107733450,35000,35000,35000,35000,0
|
|
20240314,183300,9107733450,35000,35000,35000,35000,0
|
|
20240314,183200,9107733450,35000,35000,35000,35000,0
|
|
20240314,183100,9107733450,35000,35000,35000,35000,0
|
|
20240314,183000,9107733450,35000,35000,35000,35000,0
|
|
20240314,182900,9107733450,35000,35000,35000,35000,0
|
|
20240314,182800,9107733450,35000,35000,35000,35000,0
|
|
20240314,182700,9107733450,35000,35000,35000,35000,0
|
|
20240314,182600,9107733450,35000,35000,35000,35000,0
|
|
20240314,182500,9107733450,35000,35000,35000,35000,0
|
|
20240314,182400,9107733450,35000,35000,35000,35000,0
|
|
20240314,182300,9107733450,35000,35000,35000,35000,0
|
|
20240314,182200,9107733450,35000,35000,35000,35000,0
|
|
20240314,182100,9107733450,35000,35000,35000,35000,0
|
|
20240314,182000,9107733450,35000,35000,35000,35000,0
|
|
20240314,181900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,181800,9107733450,35000,35000,35000,35000,0
|
|
20240314,181700,9107733450,35000,35000,35000,35000,0
|
|
20240314,181600,9107733450,35000,35000,35000,35000,0
|
|
20240314,181500,9107733450,35000,35000,35000,35000,0
|
|
20240314,181400,9107733450,35000,35000,35000,35000,0
|
|
20240314,181300,9107733450,35000,35000,35000,35000,0
|
|
20240314,181200,9107733450,35000,35000,35000,35000,0
|
|
20240314,181100,9107733450,35000,35000,35000,35000,0
|
|
20240314,181000,9107733450,35000,35000,35000,35000,0
|
|
20240314,180900,9107733450,35000,35000,35000,35000,0
|
|
20240314,180800,9107733450,35000,35000,35000,35000,0
|
|
20240314,180700,9107733450,35000,35000,35000,35000,0
|
|
20240314,180600,9107733450,35000,35000,35000,35000,0
|
|
20240314,180500,9107733450,35000,35000,35000,35000,0
|
|
20240314,180400,9107733450,35000,35000,35000,35000,0
|
|
20240314,180300,9107733450,35000,35000,35000,35000,0
|
|
20240314,180200,9107733450,35000,35000,35000,35000,0
|
|
20240314,180100,9107733450,35000,35000,35000,35000,0
|
|
20240314,180000,9107733450,35000,35000,35000,35000,0
|
|
20240314,175900,9107733450,35000,35000,35000,35000,0
|
|
20240314,175800,9107733450,35000,35000,35000,35000,0
|
|
20240314,175700,9107733450,35000,35000,35000,35000,0
|
|
20240314,175600,9107733450,35000,35000,35000,35000,0
|
|
20240314,175500,9107733450,35000,35000,35000,35000,0
|
|
20240314,175400,9107733450,35000,35000,35000,35000,0
|
|
20240314,175300,9107733450,35000,35000,35000,35000,0
|
|
20240314,175200,9107733450,35000,35000,35000,35000,0
|
|
20240314,175100,9107733450,35000,35000,35000,35000,0
|
|
20240314,175000,9107733450,35000,35000,35000,35000,0
|
|
20240314,174900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,174800,9107733450,35000,35000,35000,35000,0
|
|
20240314,174700,9107733450,35000,35000,35000,35000,0
|
|
20240314,174600,9107733450,35000,35000,35000,35000,0
|
|
20240314,174500,9107733450,35000,35000,35000,35000,0
|
|
20240314,174400,9107733450,35000,35000,35000,35000,0
|
|
20240314,174300,9107733450,35000,35000,35000,35000,0
|
|
20240314,174200,9107733450,35000,35000,35000,35000,0
|
|
20240314,174100,9107733450,35000,35000,35000,35000,0
|
|
20240314,174000,9107733450,35000,35000,35000,35000,0
|
|
20240314,173900,9107733450,35000,35000,35000,35000,0
|
|
20240314,173800,9107733450,35000,35000,35000,35000,0
|
|
20240314,173700,9107733450,35000,35000,35000,35000,0
|
|
20240314,173600,9107733450,35000,35000,35000,35000,0
|
|
20240314,173500,9107733450,35000,35000,35000,35000,0
|
|
20240314,173400,9107733450,35000,35000,35000,35000,0
|
|
20240314,173300,9107733450,35000,35000,35000,35000,0
|
|
20240314,173200,9107733450,35000,35000,35000,35000,0
|
|
20240314,173100,9107733450,35000,35000,35000,35000,0
|
|
20240314,173000,9107733450,35000,35000,35000,35000,0
|
|
20240314,172900,9107733450,35000,35000,35000,35000,0
|
|
20240314,172800,9107733450,35000,35000,35000,35000,0
|
|
20240314,172700,9107733450,35000,35000,35000,35000,0
|
|
20240314,172600,9107733450,35000,35000,35000,35000,0
|
|
20240314,172500,9107733450,35000,35000,35000,35000,0
|
|
20240314,172400,9107733450,35000,35000,35000,35000,0
|
|
20240314,172300,9107733450,35000,35000,35000,35000,0
|
|
20240314,172200,9107733450,35000,35000,35000,35000,0
|
|
20240314,172100,9107733450,35000,35000,35000,35000,0
|
|
20240314,172000,9107733450,35000,35000,35000,35000,0
|
|
20240314,171900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,171800,9107733450,35000,35000,35000,35000,0
|
|
20240314,171700,9107733450,35000,35000,35000,35000,0
|
|
20240314,171600,9107733450,35000,35000,35000,35000,0
|
|
20240314,171500,9107733450,35000,35000,35000,35000,0
|
|
20240314,171400,9107733450,35000,35000,35000,35000,0
|
|
20240314,171300,9107733450,35000,35000,35000,35000,0
|
|
20240314,171200,9107733450,35000,35000,35000,35000,0
|
|
20240314,171100,9107733450,35000,35000,35000,35000,0
|
|
20240314,171000,9107733450,35000,35000,35000,35000,0
|
|
20240314,170900,9107733450,35000,35000,35000,35000,0
|
|
20240314,170800,9107733450,35000,35000,35000,35000,0
|
|
20240314,170700,9107733450,35000,35000,35000,35000,0
|
|
20240314,170600,9107733450,35000,35000,35000,35000,0
|
|
20240314,170500,9107733450,35000,35000,35000,35000,0
|
|
20240314,170400,9107733450,35000,35000,35000,35000,0
|
|
20240314,170300,9107733450,35000,35000,35000,35000,0
|
|
20240314,170200,9107733450,35000,35000,35000,35000,0
|
|
20240314,170100,9107733450,35000,35000,35000,35000,0
|
|
20240314,170000,9107733450,35000,35000,35000,35000,0
|
|
20240314,165900,9107733450,35000,35000,35000,35000,0
|
|
20240314,165800,9107733450,35000,35000,35000,35000,0
|
|
20240314,165700,9107733450,35000,35000,35000,35000,0
|
|
20240314,165600,9107733450,35000,35000,35000,35000,0
|
|
20240314,165500,9107733450,35000,35000,35000,35000,0
|
|
20240314,165400,9107733450,35000,35000,35000,35000,0
|
|
20240314,165300,9107733450,35000,35000,35000,35000,0
|
|
20240314,165200,9107733450,35000,35000,35000,35000,0
|
|
20240314,165100,9107733450,35000,35000,35000,35000,0
|
|
20240314,165000,9107733450,35000,35000,35000,35000,0
|
|
20240314,164900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,164800,9107733450,35000,35000,35000,35000,0
|
|
20240314,164700,9107733450,35000,35000,35000,35000,0
|
|
20240314,164600,9107733450,35000,35000,35000,35000,0
|
|
20240314,164500,9107733450,35000,35000,35000,35000,0
|
|
20240314,164400,9107733450,35000,35000,35000,35000,0
|
|
20240314,164300,9107733450,35000,35000,35000,35000,0
|
|
20240314,164200,9107733450,35000,35000,35000,35000,0
|
|
20240314,164100,9107733450,35000,35000,35000,35000,0
|
|
20240314,164000,9107733450,35000,35000,35000,35000,0
|
|
20240314,163900,9107733450,35000,35000,35000,35000,0
|
|
20240314,163800,9107733450,35000,35000,35000,35000,0
|
|
20240314,163700,9107733450,35000,35000,35000,35000,0
|
|
20240314,163600,9107733450,35000,35000,35000,35000,0
|
|
20240314,163500,9107733450,35000,35000,35000,35000,0
|
|
20240314,163400,9107733450,35000,35000,35000,35000,0
|
|
20240314,163300,9107733450,35000,35000,35000,35000,0
|
|
20240314,163200,9107733450,35000,35000,35000,35000,0
|
|
20240314,163100,9107733450,35000,35000,35000,35000,0
|
|
20240314,163000,9107733450,35000,35000,35000,35000,0
|
|
20240314,162900,9107733450,35000,35000,35000,35000,0
|
|
20240314,162800,9107733450,35000,35000,35000,35000,0
|
|
20240314,162700,9107733450,35000,35000,35000,35000,0
|
|
20240314,162600,9107733450,35000,35000,35000,35000,0
|
|
20240314,162500,9107733450,35000,35000,35000,35000,0
|
|
20240314,162400,9107733450,35000,35000,35000,35000,0
|
|
20240314,162300,9107733450,35000,35000,35000,35000,0
|
|
20240314,162200,9107733450,35000,35000,35000,35000,0
|
|
20240314,162100,9107733450,35000,35000,35000,35000,0
|
|
20240314,162000,9107733450,35000,35000,35000,35000,0
|
|
20240314,161900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,161800,9107733450,35000,35000,35000,35000,0
|
|
20240314,161700,9107733450,35000,35000,35000,35000,0
|
|
20240314,161600,9107733450,35000,35000,35000,35000,0
|
|
20240314,161500,9107733450,35000,35000,35000,35000,0
|
|
20240314,161400,9107733450,35000,35000,35000,35000,0
|
|
20240314,161300,9107733450,35000,35000,35000,35000,0
|
|
20240314,161200,9107733450,35000,35000,35000,35000,0
|
|
20240314,161100,9107733450,35000,35000,35000,35000,0
|
|
20240314,161000,9107733450,35000,35000,35000,35000,0
|
|
20240314,160900,9107733450,35000,35000,35000,35000,0
|
|
20240314,160800,9107733450,35000,35000,35000,35000,0
|
|
20240314,160700,9107733450,35000,35000,35000,35000,0
|
|
20240314,160600,9107733450,35000,35000,35000,35000,0
|
|
20240314,160500,9107733450,35000,35000,35000,35000,0
|
|
20240314,160400,9107733450,35000,35000,35000,35000,0
|
|
20240314,160300,9107733450,35000,35000,35000,35000,0
|
|
20240314,160200,9107733450,35000,35000,35000,35000,0
|
|
20240314,160100,9107733450,35000,35000,35000,35000,0
|
|
20240314,160000,9107733450,35000,35000,35000,35000,0
|
|
20240314,155900,9107733450,35000,35000,35000,35000,0
|
|
20240314,155800,9107733450,35000,35000,35000,35000,0
|
|
20240314,155700,9107733450,35000,35000,35000,35000,0
|
|
20240314,155600,9107733450,35000,35000,35000,35000,0
|
|
20240314,155500,9107733450,35000,35000,35000,35000,0
|
|
20240314,155400,9107733450,35000,35000,35000,35000,0
|
|
20240314,155300,9107733450,35000,35000,35000,35000,0
|
|
20240314,155200,9107733450,35000,35000,35000,35000,0
|
|
20240314,155100,9107733450,35000,35000,35000,35000,0
|
|
20240314,155000,9107733450,35000,35000,35000,35000,0
|
|
20240314,154900,9107733450,35000,35000,35000,35000,43135
|
|
20240314,154800,9107733450,35000,35000,35000,35000,0
|
|
20240314,154700,9107733450,35000,35000,35000,35000,0
|
|
20240314,154600,9107733450,35000,35000,35000,35000,0
|
|
20240314,154500,9107733450,35000,35000,35000,35000,0
|
|
20240314,154400,9107733450,35000,35000,35000,35000,0
|
|
20240314,154300,9107733450,35000,35000,35000,35000,0
|
|
20240314,154200,9107733450,35000,35000,35000,35000,0
|
|
20240314,154100,9107733450,35000,35000,35000,35000,0
|
|
20240314,154000,9107733450,35000,35000,35000,35000,0
|
|
20240314,153900,9107733450,35000,35000,35000,35000,0
|
|
20240314,153800,9107733450,35000,35000,35000,35000,0
|
|
20240314,153700,9107733450,35000,35000,35000,35000,0
|
|
20240314,153600,9107733450,35000,35000,35000,35000,0
|
|
20240314,153500,9107733450,35000,35000,35000,35000,0
|
|
20240314,153400,9107733450,35000,35000,35000,35000,0
|
|
20240314,153300,9107733450,35000,35000,35000,35000,0
|
|
20240314,153200,9107733450,35000,35000,35000,35000,0
|
|
20240314,153100,9107733450,35000,35000,35000,35000,0
|
|
20240314,153000,9107733450,35000,35000,35000,35000,43135
|
|
20240314,152900,7598008450,35100,35100,35100,35100,0
|
|
20240314,152800,7598008450,35100,35100,35100,35100,0
|
|
20240314,152700,7598008450,35100,35100,35100,35100,0
|
|
20240314,152600,7598008450,35100,35100,35100,35100,0
|
|
20240314,152500,7598008450,35100,35100,35100,35100,0
|
|
20240314,152400,7598008450,35100,35100,35100,35100,0
|
|
20240314,152300,7598008450,35100,35100,35100,35100,0
|
|
20240314,152200,7598008450,35100,35100,35100,35100,0
|
|
20240314,152100,7598008450,35100,35100,35100,35100,0
|
|
20240314,152000,7598008450,35100,35100,35100,35100,0
|
|
20240314,151900,7598008450,35100,35050,35100,35050,484
|
|
20240314,151800,7581040500,35050,35100,35100,34950,1197
|
|
20240314,151700,7539147600,35100,35100,35100,35050,497
|
|
20240314,151600,7521720750,35050,35100,35100,35050,432
|
|
20240314,151500,7506577200,35050,35050,35100,35000,666
|
|
20240314,151400,7483244550,35050,35100,35100,35050,445
|
|
20240314,151300,7467641000,35100,35100,35100,35000,504
|
|
20240314,151200,7449971750,35000,35050,35100,35000,560
|
|
20240314,151100,7430337750,35050,35050,35100,35000,507
|
|
20240314,151000,7412560650,35050,35050,35050,35000,429
|
|
20240314,150900,7397540700,35050,35100,35100,34950,979
|
|
20240314,150800,7363242850,35050,35150,35150,35050,603
|
|
20240314,150700,7342089750,35150,35050,35150,35050,463
|
|
20240314,150600,7325846250,35050,35100,35100,35050,457
|
|
20240314,150500,7309821750,35100,35100,35100,35000,1557
|
|
20240314,150400,7255296150,35100,35050,35100,35000,452
|
|
20240314,150300,7239465050,35050,35100,35100,35000,424
|
|
20240314,150200,7224604300,35100,35050,35100,35000,1293
|
|
20240314,150100,7179325750,35050,35050,35050,35000,437
|
|
20240314,150000,7164024300,35050,35050,35100,35000,522
|
|
20240314,145900,7145730900,35050,35100,35100,35050,456
|
|
20240314,145800,7129741450,35100,35100,35100,35050,449
|
|
20240314,145700,7113994500,35100,35050,35100,35050,762
|
|
20240314,145600,7087280650,35100,35100,35150,35050,272
|
|
20240314,145500,7077734500,35100,35150,35150,35050,284
|
|
20240314,145400,7067767100,35100,35150,35150,35050,611
|
|
20240314,145300,7046337750,35100,35100,35150,35050,620
|
|
20240314,145200,7024585000,35100,35150,35150,35100,433
|
|
20240314,145100,7009381450,35150,35150,35150,35100,570
|
|
20240314,145000,6989367550,35150,35150,35200,35100,258
|
|
20240314,144900,6980298600,35100,35100,35150,35100,561
|
|
20240314,144800,6960592350,35150,35150,35200,35100,859
|
|
20240314,144700,6930410400,35200,35200,35250,35200,279
|
|
20240314,144600,6920588350,35250,35200,35250,35150,574
|
|
20240314,144500,6900379250,35200,35250,35250,35200,1093
|
|
20240314,144400,6861898500,35250,35250,35250,35200,532
|
|
20240314,144300,6843165550,35250,35250,35250,35200,375
|
|
20240314,144200,6829960350,35250,35300,35300,35200,297
|
|
20240314,144100,6819489250,35300,35200,35300,35150,584
|
|
20240314,144000,6798907950,35150,35200,35300,35150,1429
|
|
20240314,143900,6748543250,35250,35300,35300,35250,662
|
|
20240314,143800,6725197450,35250,35250,35300,35200,534
|
|
20240314,143700,6706367700,35300,35350,35350,35250,664
|
|
20240314,143600,6682924100,35300,35350,35350,35300,2561
|
|
20240314,143500,6592461750,35300,35300,35350,35250,602
|
|
20240314,143400,6571201650,35300,35300,35350,35250,673
|
|
20240314,143300,6547435050,35300,35350,35400,35300,556
|
|
20240314,143200,6527787850,35350,35350,35400,35300,866
|
|
20240314,143100,6497180950,35400,35350,35400,35350,212
|
|
20240314,143000,6489678200,35350,35400,35400,35350,707
|
|
20240314,142900,6464660950,35400,35400,35400,35350,348
|
|
20240314,142800,6452349250,35350,35400,35400,35350,231
|
|
20240314,142700,6444175900,35400,35400,35400,35300,553
|
|
20240314,142600,6424622500,35400,35400,35400,35350,268
|
|
20240314,142500,6415141200,35350,35350,35400,35300,860
|
|
20240314,142400,6384737300,35300,35400,35400,35300,389
|
|
20240314,142300,6370982750,35400,35350,35400,35300,467
|
|
20240314,142200,6354464800,35350,35350,35350,35300,133
|
|
20240314,142100,6349764050,35300,35450,35450,35300,1366
|
|
20240314,142000,6301401250,35450,35450,35450,35400,240
|
|
20240314,141900,6292896150,35450,35450,35450,35400,488
|
|
20240314,141800,6275603050,35450,35450,35450,35400,465
|
|
20240314,141700,6259125900,35450,35450,35450,35400,345
|
|
20240314,141600,6246900100,35450,35350,35450,35350,199
|
|
20240314,141500,6239847300,35400,35400,35450,35350,706
|
|
20240314,141400,6214850700,35400,35400,35400,35350,169
|
|
20240314,141300,6208869550,35400,35350,35400,35350,227
|
|
20240314,141200,6200838000,35350,35400,35400,35350,575
|
|
20240314,141100,6180501900,35400,35400,35400,35350,654
|
|
20240314,141000,6157352400,35350,35400,35400,35350,256
|
|
20240314,140900,6148294150,35400,35400,35400,35350,438
|
|
20240314,140800,6132800100,35400,35400,35400,35350,163
|
|
20240314,140700,6127031850,35350,35350,35400,35300,537
|
|
20240314,140600,6108038000,35350,35350,35350,35300,593
|
|
20240314,140500,6087081550,35300,35300,35350,35250,320
|
|
20240314,140400,6075779400,35300,35350,35400,35300,1165
|
|
20240314,140300,6034617800,35400,35400,35400,35350,515
|
|
20240314,140200,6016393500,35400,35400,35400,35350,271
|
|
20240314,140100,6006803350,35400,35400,35400,35350,258
|
|
20240314,140000,5997672450,35400,35400,35400,35350,392
|
|
20240314,135900,5983805350,35400,35350,35450,35350,210
|
|
20240314,135800,5976369600,35400,35350,35400,35350,461
|
|
20240314,135700,5960058950,35400,35350,35400,35300,432
|
|
20240314,135600,5944783200,35350,35300,35350,35300,276
|
|
20240314,135500,5935028900,35300,35400,35450,35300,1257
|
|
20240314,135400,5890589550,35400,35500,35500,35350,1246
|
|
20240314,135300,5846476700,35450,35450,35500,35400,1467
|
|
20240314,135200,5794471850,35450,35450,35450,35400,484
|
|
20240314,135100,5777323000,35400,35450,35450,35400,565
|
|
20240314,135000,5757300150,35450,35400,35450,35400,399
|
|
20240314,134900,5743159050,35450,35450,35450,35400,442
|
|
20240314,134800,5727501250,35450,35450,35450,35400,218
|
|
20240314,134700,5719775300,35450,35450,35450,35400,291
|
|
20240314,134600,5709460600,35450,35400,35450,35350,552
|
|
20240314,134500,5689922900,35400,35400,35400,35350,234
|
|
20240314,134400,5681642200,35350,35400,35400,35350,282
|
|
20240314,134300,5671660150,35400,35400,35450,35350,2769
|
|
20240314,134200,5573712250,35400,35350,35400,35300,1442
|
|
20240314,134100,5522729700,35350,35350,35350,35250,529
|
|
20240314,134000,5504037550,35300,35350,35350,35250,463
|
|
20240314,133900,5487685300,35350,35300,35350,35250,546
|
|
20240314,133800,5468410550,35300,35200,35300,35150,3139
|
|
20240314,133700,5357695800,35150,35150,35250,35150,1751
|
|
20240314,133600,5296065800,35150,35150,35200,35100,396
|
|
20240314,133500,5282148950,35150,35100,35150,35050,430
|
|
20240314,133400,5267047950,35100,35100,35150,35050,476
|
|
20240314,133300,5250347100,35100,35100,35100,35050,161
|
|
20240314,133200,5244696050,35150,35100,35150,35050,233
|
|
20240314,133100,5236518700,35150,35150,35200,35100,185
|
|
20240314,133000,5230015050,35150,35150,35200,35100,170
|
|
20240314,132900,5224039000,35050,35150,35150,35050,163
|
|
20240314,132800,5218313300,35150,35150,35200,35100,537
|
|
20240314,132700,5199444950,35100,35100,35150,35100,112
|
|
20240314,132600,5195510600,35150,35150,35150,35100,234
|
|
20240314,132500,5187287400,35150,34950,35150,34950,2296
|
|
20240314,132400,5106812550,35050,35050,35050,35000,207
|
|
20240314,132300,5099561650,35000,35050,35050,35000,328
|
|
20240314,132200,5088076100,35050,34950,35050,34950,576
|
|
20240314,132100,5067928450,34900,34850,34950,34850,792
|
|
20240314,132000,5040291600,34800,34800,34850,34750,325
|
|
20240314,131900,5028983900,34750,34800,34850,34750,203
|
|
20240314,131800,5021920050,34800,34850,34850,34800,88
|
|
20240314,131700,5018857300,34800,34800,34850,34800,149
|
|
20240314,131600,5013671900,34800,34800,34850,34800,307
|
|
20240314,131500,5002988150,34800,34800,34850,34800,45
|
|
20240314,131400,5001421850,34800,34850,34850,34800,117
|
|
20240314,131300,4997349700,34800,34900,34900,34800,188
|
|
20240314,131200,4990798950,34850,34900,34900,34850,324
|
|
20240314,131100,4979507450,34900,34850,34900,34850,74
|
|
20240314,131000,4976928450,34850,34900,34900,34850,178
|
|
20240314,130900,4970724950,34850,34850,34900,34850,96
|
|
20240314,130800,4967379300,34900,34850,34900,34850,29
|
|
20240314,130700,4966368450,34900,34900,34900,34850,189
|
|
20240314,130600,4959780500,34900,34850,34900,34850,66
|
|
20240314,130500,4957480200,34900,34900,34900,34850,93
|
|
20240314,130400,4954236050,34900,34950,34950,34900,171
|
|
20240314,130300,4948268050,34950,34900,34950,34900,28
|
|
20240314,130200,4947290650,34950,34900,34950,34900,277
|
|
20240314,130100,4937612950,34900,34900,34950,34900,147
|
|
20240314,130000,4932482600,34900,34900,34950,34900,124
|
|
20240314,125900,4928154950,34900,34900,34950,34900,179
|
|
20240314,125800,4921907650,34900,34950,35000,34900,101
|
|
20240314,125700,4918378100,34950,34950,35000,34950,1221
|
|
20240314,125600,4875646050,34950,34900,34950,34900,372
|
|
20240314,125500,4862652550,34900,34850,34900,34850,274
|
|
20240314,125400,4853091500,34850,34850,34850,34800,128
|
|
20240314,125300,4848634250,34800,34800,34850,34800,177
|
|
20240314,125200,4842473700,34850,34800,34850,34800,73
|
|
20240314,125100,4839931450,34850,34800,34850,34800,177
|
|
20240314,125000,4833770550,34850,34850,34850,34750,231
|
|
20240314,124900,4825729750,34800,34700,34800,34700,346
|
|
20240314,124800,4813690200,34800,34750,34850,34700,399
|
|
20240314,124700,4799809300,34750,34750,34800,34750,328
|
|
20240314,124600,4788406300,34800,34750,34800,34750,55
|
|
20240314,124500,4786493900,34750,34750,34800,34750,209
|
|
20240314,124400,4779231100,34750,34750,34750,34750,180
|
|
20240314,124300,4772976100,34750,34750,34800,34750,64
|
|
20240314,124200,4770751900,34750,34750,34750,34750,121
|
|
20240314,124100,4766547150,34750,34750,34800,34750,250
|
|
20240314,124000,4757859550,34750,34750,34800,34750,52
|
|
20240314,123900,4756052400,34750,34750,34800,34750,143
|
|
20240314,123800,4751083100,34750,34750,34750,34750,209
|
|
20240314,123700,4743820350,34750,34750,34800,34750,59
|
|
20240314,123600,4741769950,34750,34800,34800,34750,141
|
|
20240314,123500,4736870150,34750,34750,34750,34750,267
|
|
20240314,123400,4727591900,34750,34800,34800,34750,60
|
|
20240314,123300,4725506700,34750,34750,34800,34750,109
|
|
20240314,123200,4721718900,34750,34750,34750,34750,302
|
|
20240314,123100,4711224400,34750,34800,34800,34750,69
|
|
20240314,123000,4708825950,34800,34750,34800,34750,109
|
|
20240314,122900,4705038150,34750,34800,34800,34750,215
|
|
20240314,122800,4697566750,34800,34800,34800,34750,143
|
|
20240314,122700,4692593400,34800,34750,34800,34750,155
|
|
20240314,122600,4687204450,34750,34800,34800,34750,216
|
|
20240314,122500,4679695550,34800,34800,34850,34800,72
|
|
20240314,122400,4677189650,34800,34800,34850,34800,115
|
|
20240314,122300,4673187500,34800,34800,34850,34800,210
|
|
20240314,122200,4665879400,34850,34800,34850,34800,35
|
|
20240314,122100,4664660250,34850,34800,34850,34800,138
|
|
20240314,122000,4659855800,34800,34900,34900,34800,1084
|
|
20240314,121900,4622111600,34850,34900,34900,34850,1134
|
|
20240314,121800,4582544250,34900,34900,34950,34900,37
|
|
20240314,121700,4581252000,34900,34950,34950,34900,157
|
|
20240314,121600,4575772650,34950,34900,34950,34900,268
|
|
20240314,121500,4566406700,34900,34950,35000,34900,181
|
|
20240314,121400,4560081400,34950,34950,35000,34900,263
|
|
20240314,121300,4550890400,34950,34950,34950,34900,158
|
|
20240314,121200,4545368450,34950,34950,35000,34950,120
|
|
20240314,121100,4541174250,34950,34950,34950,34900,514
|
|
20240314,121000,4523211000,34950,34950,34950,34950,160
|
|
20240314,120900,4517619000,35000,35000,35000,34950,129
|
|
20240314,120800,4513110150,34950,34950,35000,34950,239
|
|
20240314,120700,4504755850,34950,34950,34950,34950,108
|
|
20240314,120600,4500981250,34950,35000,35000,34900,92
|
|
20240314,120500,4497763900,34950,34950,35000,34950,272
|
|
20240314,120400,4488257350,35050,35000,35050,34950,331
|
|
20240314,120300,4476670850,35000,34950,35000,34950,850
|
|
20240314,120200,4446933400,34950,34950,35000,34900,364
|
|
20240314,120100,4434209900,34950,34950,34950,34950,71
|
|
20240314,120000,4431728450,34950,34950,34950,34900,294
|
|
20240314,115900,4421453750,34950,34950,35000,34950,103
|
|
20240314,115800,4417853200,35000,34950,35000,34950,145
|
|
20240314,115700,4412784800,35000,34950,35000,34950,229
|
|
20240314,115600,4404781150,34950,35000,35000,34950,130
|
|
20240314,115500,4400237550,34950,34950,34950,34900,507
|
|
20240314,115400,4382518000,34950,34950,34950,34950,186
|
|
20240314,115300,4376017300,35000,34950,35000,34950,19
|
|
20240314,115200,4375352400,34950,35000,35000,34900,174
|
|
20240314,115100,4369267400,34950,34950,35000,34950,338
|
|
20240314,115000,4357454250,35000,35000,35000,34950,261
|
|
20240314,114900,4348329100,34950,34900,35000,34900,192
|
|
20240314,114800,4341617000,34900,35000,35000,34900,339
|
|
20240314,114700,4329766300,35000,34950,35000,34950,109
|
|
20240314,114600,4325953050,34950,34950,35000,34950,80
|
|
20240314,114500,4323157000,34950,34950,35000,34950,202
|
|
20240314,114400,4316097000,34950,34950,34950,34950,29
|
|
20240314,114300,4315083450,34950,34900,35000,34900,156
|
|
20240314,114200,4309630050,35000,35050,35050,34900,1866
|
|
20240314,114100,4244237300,35100,35050,35100,35050,178
|
|
20240314,114000,4237993600,35050,35050,35100,35050,448
|
|
20240314,113900,4222273250,35050,35050,35100,35050,181
|
|
20240314,113800,4215928400,35050,34950,35050,34950,905
|
|
20240314,113700,4184230900,34950,34950,35000,34950,99
|
|
20240314,113600,4180770700,34950,35000,35000,34950,187
|
|
20240314,113500,4174232350,34950,34950,34950,34950,210
|
|
20240314,113400,4166892850,34950,35000,35000,34950,29
|
|
20240314,113300,4165878600,35000,35000,35000,34950,238
|
|
20240314,113200,4157556800,35000,34950,35000,34950,126
|
|
20240314,113100,4153150350,34950,34950,35050,34950,84
|
|
20240314,113000,4150207050,34950,34950,35050,34950,441
|
|
20240314,112900,4134774950,34950,34950,35050,34950,2430
|
|
20240314,112800,4049632300,34950,34950,35000,34950,182
|
|
20240314,112700,4043269150,34950,34950,34950,34950,193
|
|
20240314,112600,4036523800,34950,35000,35000,34950,149
|
|
20240314,112500,4031315200,35000,35000,35050,34950,716
|
|
20240314,112400,4006255550,35000,35000,35000,34950,2669
|
|
20240314,112300,3912862900,35000,35000,35050,35000,156
|
|
20240314,112200,3907399200,35000,35050,35050,35000,79
|
|
20240314,112100,3904630800,35000,35000,35050,35000,468
|
|
20240314,112000,3888235750,35000,34950,35000,34950,1284
|
|
20240314,111900,3843303450,34950,34950,35000,34950,81
|
|
20240314,111800,3840472100,35000,34950,35000,34950,226
|
|
20240314,111700,3832573150,35000,35000,35000,34950,76
|
|
20240314,111600,3829916200,34950,34950,35000,34950,43
|
|
20240314,111500,3828413300,34950,34950,35000,34950,159
|
|
20240314,111400,3822856050,34950,34950,35000,34950,691
|
|
20240314,111300,3798673600,34950,35000,35050,34950,4220
|
|
20240314,111200,3650976350,35000,35050,35050,35000,240
|
|
20240314,111100,3642572900,35000,35050,35050,35000,562
|
|
20240314,111000,3622891750,35050,35050,35100,35050,317
|
|
20240314,110900,3611770650,35050,35050,35050,35000,272
|
|
20240314,110800,3602243700,35000,35050,35050,35000,241
|
|
20240314,110700,3593800700,35050,34950,35050,34950,569
|
|
20240314,110600,3573901150,35050,35050,35100,34950,2061
|
|
20240314,110500,3501671150,35050,35050,35050,35050,340
|
|
20240314,110400,3489754150,35100,35050,35100,35050,95
|
|
20240314,110300,3486424350,35100,35100,35200,35100,1144
|
|
20240314,110200,3446224100,35100,35050,35100,35000,1442
|
|
20240314,110100,3395661400,35050,35000,35050,35000,180
|
|
20240314,110000,3389359350,35000,35000,35050,35000,102
|
|
20240314,105900,3385788900,35050,35050,35050,35000,99
|
|
20240314,105800,3382320950,35000,34950,35050,34950,1169
|
|
20240314,105700,3341411550,34950,35000,35000,34950,317
|
|
20240314,105600,3330327900,35000,35000,35000,34900,57
|
|
20240314,105500,3328334700,34950,34950,35000,34900,773
|
|
20240314,105400,3301316750,34950,35000,35000,34950,190
|
|
20240314,105300,3294673400,34950,34950,35000,34950,179
|
|
20240314,105200,3288409900,34950,34950,34950,34900,255
|
|
20240314,105100,3279504000,34950,34900,34950,34900,229
|
|
20240314,105000,3271504600,34950,34950,34950,34900,131
|
|
20240314,104900,3266928500,34850,34900,35050,34850,632
|
|
20240314,104800,3244838400,34950,35100,35100,34950,684
|
|
20240314,104700,3220876000,35100,35100,35100,35050,100
|
|
20240314,104600,3217367650,35100,35050,35100,35050,280
|
|
20240314,104500,3207549600,35050,35150,35150,35050,315
|
|
20240314,104400,3196492300,35200,35200,35200,35100,190
|
|
20240314,104300,3189806550,35150,35150,35200,35100,423
|
|
20240314,104200,3174938000,35150,35200,35250,35100,308
|
|
20240314,104100,3164110750,35250,35100,35300,35050,581
|
|
20240314,104000,3143617450,35300,35150,35300,35000,4981
|
|
20240314,103900,2967969950,35250,35000,35300,34950,5578
|
|
20240314,103800,2771761500,34950,35000,35000,34900,3896
|
|
20240314,103700,2635735750,34950,35000,35000,34950,330
|
|
20240314,103600,2624199150,34950,35000,35000,34950,126
|
|
20240314,103500,2619794100,34950,34950,35000,34950,211
|
|
20240314,103400,2612413600,34950,35050,35050,34950,337
|
|
20240314,103300,2600619900,35000,35000,35050,34950,130
|
|
20240314,103200,2596069200,34950,35000,35000,34950,217
|
|
20240314,103100,2588474950,34950,35000,35000,34950,251
|
|
20240314,103000,2579700250,34950,35000,35050,34950,388
|
|
20240314,102900,2566124000,35050,35050,35100,35000,924
|
|
20240314,102800,2533738300,35100,35100,35150,35050,511
|
|
20240314,102700,2515813700,35100,35150,35150,35100,366
|
|
20240314,102600,2502959750,35150,35100,35150,35100,93
|
|
20240314,102500,2499692850,35150,35200,35200,35150,1237
|
|
20240314,102400,2456208200,35200,35150,35200,35150,279
|
|
20240314,102300,2446393650,35150,35250,35250,35150,1000
|
|
20240314,102200,2411189350,35250,35100,35250,35100,1552
|
|
20240314,102100,2356564100,35150,35100,35200,35050,2314
|
|
20240314,102000,2275207450,35200,35100,35200,35050,2326
|
|
20240314,101900,2193503600,35100,35050,35150,35000,1945
|
|
20240314,101800,2125318450,35050,35050,35050,35000,899
|
|
20240314,101700,2093809100,35050,35000,35050,34950,956
|
|
20240314,101600,2060324900,35000,35050,35050,35000,649
|
|
20240314,101500,2037586800,35000,34950,35050,34950,1492
|
|
20240314,101400,1985362500,34950,34950,35100,34950,3359
|
|
20240314,101300,1867818400,34950,34750,34950,34700,5746
|
|
20240314,101200,1667315900,34750,34800,34800,34750,118
|
|
20240314,101100,1663213150,34800,34800,34800,34750,103
|
|
20240314,101000,1659629200,34800,34800,34850,34800,345
|
|
20240314,100900,1647620700,34800,34750,34800,34750,102
|
|
20240314,100800,1644074250,34750,34800,34850,34750,636
|
|
20240314,100700,1621947050,34850,34750,34850,34750,1675
|
|
20240314,100600,1563682700,34750,34700,34750,34650,1949
|
|
20240314,100500,1496020700,34700,34650,34700,34650,105
|
|
20240314,100400,1492380650,34650,34600,34700,34600,594
|
|
20240314,100300,1471810950,34550,34550,34600,34500,873
|
|
20240314,100200,1441650050,34550,34500,34550,34500,363
|
|
20240314,100100,1429112050,34500,34550,34550,34500,329
|
|
20240314,100000,1417748950,34550,34500,34550,34500,243
|
|
20240314,095900,1409356600,34650,34550,34650,34550,1937
|
|
20240314,095800,1342403750,34550,34500,34550,34500,178
|
|
20240314,095700,1336261250,34500,34500,34550,34500,245
|
|
20240314,095600,1327799900,34550,34500,34550,34500,67
|
|
20240314,095500,1325487350,34500,34500,34500,34450,171
|
|
20240314,095400,1319588350,34500,34550,34550,34500,25
|
|
20240314,095300,1318725450,34550,34500,34550,34500,438
|
|
20240314,095200,1303593800,34500,34550,34550,34450,116
|
|
20240314,095100,1299592950,34500,34500,34500,34500,374
|
|
20240314,095000,1286689950,34500,34450,34500,34450,67
|
|
20240314,094900,1284381600,34450,34450,34450,34450,92
|
|
20240314,094800,1281212200,34450,34450,34500,34400,534
|
|
20240314,094700,1262820350,34500,34450,34500,34450,237
|
|
20240314,094600,1254648050,34400,34400,34400,34400,134
|
|
20240314,094500,1250038450,34450,34450,34550,34400,369
|
|
20240314,094400,1237313500,34450,34350,34500,34350,1197
|
|
20240314,094300,1196084250,34400,34300,34400,34300,710
|
|
20240314,094200,1171696350,34300,34250,34300,34250,1343
|
|
20240314,094100,1125632600,34250,34300,34300,34250,147
|
|
20240314,094000,1120597250,34250,34250,34300,34250,48
|
|
20240314,093900,1118953200,34250,34250,34300,34250,93
|
|
20240314,093800,1115766450,34250,34250,34250,34250,56
|
|
20240314,093700,1113848450,34300,34250,34300,34250,419
|
|
20240314,093600,1099497650,34250,34250,34300,34200,7528
|
|
20240314,093500,841669050,34300,34300,34300,34250,67
|
|
20240314,093400,839371550,34250,34200,34250,34200,1730
|
|
20240314,093300,780146400,34200,34200,34200,34200,658
|
|
20240314,093200,757642800,34200,34200,34200,34200,52
|
|
20240314,093100,755864400,34200,34250,34250,34200,50
|
|
20240314,093000,754154350,34200,34250,34250,34200,242
|
|
20240314,092900,745877650,34200,34200,34200,34200,515
|
|
20240314,092800,728264650,34200,34200,34250,34200,459
|
|
20240314,092700,712566250,34250,34200,34250,34200,158
|
|
20240314,092600,707162550,34200,34200,34200,34150,2290
|
|
20240314,092500,628844650,34200,34200,34200,34200,2081
|
|
20240314,092400,557674450,34200,34200,34200,34200,100
|
|
20240314,092300,554254450,34200,34250,34250,34150,97
|
|
20240314,092200,550935850,34200,34250,34250,34200,571
|
|
20240314,092100,531407550,34250,34200,34250,34200,648
|
|
20240314,092000,509243850,34150,34200,34200,34100,2047
|
|
20240314,091900,439338150,34200,34250,34250,34200,520
|
|
20240314,091800,421553950,34250,34200,34250,34200,472
|
|
20240314,091700,405405300,34200,34200,34250,34150,362
|
|
20240314,091600,393013500,34200,34100,34200,34100,29
|
|
20240314,091500,392022800,34200,34150,34200,34100,280
|
|
20240314,091400,382454000,34150,34150,34150,34150,73
|
|
20240314,091300,379961050,34250,34250,34300,34250,580
|
|
20240314,091200,360096000,34250,34200,34300,34200,1130
|
|
20240314,091100,321352850,34200,34250,34250,34100,4373
|
|
20240314,091000,171820100,34250,34300,34300,34200,496
|
|
20240314,090900,154833250,34250,34250,34300,34250,207
|
|
20240314,090800,147741400,34250,34250,34250,34250,27
|
|
20240314,090700,146816650,34250,34250,34250,34250,249
|
|
20240314,090600,138288400,34250,34300,34300,34250,208
|
|
20240314,090500,131155750,34300,34200,34300,34200,302
|
|
20240314,090400,120804550,34300,34200,34400,34200,1465
|
|
20240314,090300,70665850,34200,34100,34200,34050,1188
|
|
20240314,090200,30041350,34100,34200,34250,34050,431
|
|
20240314,090100,15324600,34250,34450,34450,34250,32
|
|
20240314,090000,14227400,34450,34450,34450,34300,413
|