727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,210400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,210300,5014617000,34850,34850,34850,34850,0
|
|
20240315,210200,5014617000,34850,34850,34850,34850,0
|
|
20240315,210100,5014617000,34850,34850,34850,34850,0
|
|
20240315,210000,5014617000,34850,34850,34850,34850,0
|
|
20240315,205900,5014617000,34850,34850,34850,34850,0
|
|
20240315,205800,5014617000,34850,34850,34850,34850,0
|
|
20240315,205700,5014617000,34850,34850,34850,34850,0
|
|
20240315,205600,5014617000,34850,34850,34850,34850,0
|
|
20240315,205500,5014617000,34850,34850,34850,34850,0
|
|
20240315,205400,5014617000,34850,34850,34850,34850,0
|
|
20240315,205300,5014617000,34850,34850,34850,34850,0
|
|
20240315,205200,5014617000,34850,34850,34850,34850,0
|
|
20240315,205100,5014617000,34850,34850,34850,34850,0
|
|
20240315,205000,5014617000,34850,34850,34850,34850,0
|
|
20240315,204900,5014617000,34850,34850,34850,34850,0
|
|
20240315,204800,5014617000,34850,34850,34850,34850,0
|
|
20240315,204700,5014617000,34850,34850,34850,34850,0
|
|
20240315,204600,5014617000,34850,34850,34850,34850,0
|
|
20240315,204500,5014617000,34850,34850,34850,34850,0
|
|
20240315,204400,5014617000,34850,34850,34850,34850,0
|
|
20240315,204300,5014617000,34850,34850,34850,34850,0
|
|
20240315,204200,5014617000,34850,34850,34850,34850,0
|
|
20240315,204100,5014617000,34850,34850,34850,34850,0
|
|
20240315,204000,5014617000,34850,34850,34850,34850,0
|
|
20240315,203900,5014617000,34850,34850,34850,34850,0
|
|
20240315,203800,5014617000,34850,34850,34850,34850,0
|
|
20240315,203700,5014617000,34850,34850,34850,34850,0
|
|
20240315,203600,5014617000,34850,34850,34850,34850,0
|
|
20240315,203500,5014617000,34850,34850,34850,34850,0
|
|
20240315,203400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,203300,5014617000,34850,34850,34850,34850,0
|
|
20240315,203200,5014617000,34850,34850,34850,34850,0
|
|
20240315,203100,5014617000,34850,34850,34850,34850,0
|
|
20240315,203000,5014617000,34850,34850,34850,34850,0
|
|
20240315,202900,5014617000,34850,34850,34850,34850,0
|
|
20240315,202800,5014617000,34850,34850,34850,34850,0
|
|
20240315,202700,5014617000,34850,34850,34850,34850,0
|
|
20240315,202600,5014617000,34850,34850,34850,34850,0
|
|
20240315,202500,5014617000,34850,34850,34850,34850,0
|
|
20240315,202400,5014617000,34850,34850,34850,34850,0
|
|
20240315,202300,5014617000,34850,34850,34850,34850,0
|
|
20240315,202200,5014617000,34850,34850,34850,34850,0
|
|
20240315,202100,5014617000,34850,34850,34850,34850,0
|
|
20240315,202000,5014617000,34850,34850,34850,34850,0
|
|
20240315,201900,5014617000,34850,34850,34850,34850,0
|
|
20240315,201800,5014617000,34850,34850,34850,34850,0
|
|
20240315,201700,5014617000,34850,34850,34850,34850,0
|
|
20240315,201600,5014617000,34850,34850,34850,34850,0
|
|
20240315,201500,5014617000,34850,34850,34850,34850,0
|
|
20240315,201400,5014617000,34850,34850,34850,34850,0
|
|
20240315,201300,5014617000,34850,34850,34850,34850,0
|
|
20240315,201200,5014617000,34850,34850,34850,34850,0
|
|
20240315,201100,5014617000,34850,34850,34850,34850,0
|
|
20240315,201000,5014617000,34850,34850,34850,34850,0
|
|
20240315,200900,5014617000,34850,34850,34850,34850,0
|
|
20240315,200800,5014617000,34850,34850,34850,34850,0
|
|
20240315,200700,5014617000,34850,34850,34850,34850,0
|
|
20240315,200600,5014617000,34850,34850,34850,34850,0
|
|
20240315,200500,5014617000,34850,34850,34850,34850,0
|
|
20240315,200400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,200300,5014617000,34850,34850,34850,34850,0
|
|
20240315,200200,5014617000,34850,34850,34850,34850,0
|
|
20240315,200100,5014617000,34850,34850,34850,34850,0
|
|
20240315,200000,5014617000,34850,34850,34850,34850,0
|
|
20240315,195900,5014617000,34850,34850,34850,34850,0
|
|
20240315,195800,5014617000,34850,34850,34850,34850,0
|
|
20240315,195700,5014617000,34850,34850,34850,34850,0
|
|
20240315,195600,5014617000,34850,34850,34850,34850,0
|
|
20240315,195500,5014617000,34850,34850,34850,34850,0
|
|
20240315,195400,5014617000,34850,34850,34850,34850,0
|
|
20240315,195300,5014617000,34850,34850,34850,34850,0
|
|
20240315,195200,5014617000,34850,34850,34850,34850,0
|
|
20240315,195100,5014617000,34850,34850,34850,34850,0
|
|
20240315,195000,5014617000,34850,34850,34850,34850,0
|
|
20240315,194900,5014617000,34850,34850,34850,34850,0
|
|
20240315,194800,5014617000,34850,34850,34850,34850,0
|
|
20240315,194700,5014617000,34850,34850,34850,34850,0
|
|
20240315,194600,5014617000,34850,34850,34850,34850,0
|
|
20240315,194500,5014617000,34850,34850,34850,34850,0
|
|
20240315,194400,5014617000,34850,34850,34850,34850,0
|
|
20240315,194300,5014617000,34850,34850,34850,34850,0
|
|
20240315,194200,5014617000,34850,34850,34850,34850,0
|
|
20240315,194100,5014617000,34850,34850,34850,34850,0
|
|
20240315,194000,5014617000,34850,34850,34850,34850,0
|
|
20240315,193900,5014617000,34850,34850,34850,34850,0
|
|
20240315,193800,5014617000,34850,34850,34850,34850,0
|
|
20240315,193700,5014617000,34850,34850,34850,34850,0
|
|
20240315,193600,5014617000,34850,34850,34850,34850,0
|
|
20240315,193500,5014617000,34850,34850,34850,34850,0
|
|
20240315,193400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,193300,5014617000,34850,34850,34850,34850,0
|
|
20240315,193200,5014617000,34850,34850,34850,34850,0
|
|
20240315,193100,5014617000,34850,34850,34850,34850,0
|
|
20240315,193000,5014617000,34850,34850,34850,34850,0
|
|
20240315,192900,5014617000,34850,34850,34850,34850,0
|
|
20240315,192800,5014617000,34850,34850,34850,34850,0
|
|
20240315,192700,5014617000,34850,34850,34850,34850,0
|
|
20240315,192600,5014617000,34850,34850,34850,34850,0
|
|
20240315,192500,5014617000,34850,34850,34850,34850,0
|
|
20240315,192400,5014617000,34850,34850,34850,34850,0
|
|
20240315,192300,5014617000,34850,34850,34850,34850,0
|
|
20240315,192200,5014617000,34850,34850,34850,34850,0
|
|
20240315,192100,5014617000,34850,34850,34850,34850,0
|
|
20240315,192000,5014617000,34850,34850,34850,34850,0
|
|
20240315,191900,5014617000,34850,34850,34850,34850,0
|
|
20240315,191800,5014617000,34850,34850,34850,34850,0
|
|
20240315,191700,5014617000,34850,34850,34850,34850,0
|
|
20240315,191600,5014617000,34850,34850,34850,34850,0
|
|
20240315,191500,5014617000,34850,34850,34850,34850,0
|
|
20240315,191400,5014617000,34850,34850,34850,34850,0
|
|
20240315,191300,5014617000,34850,34850,34850,34850,0
|
|
20240315,191200,5014617000,34850,34850,34850,34850,0
|
|
20240315,191100,5014617000,34850,34850,34850,34850,0
|
|
20240315,191000,5014617000,34850,34850,34850,34850,0
|
|
20240315,190900,5014617000,34850,34850,34850,34850,0
|
|
20240315,190800,5014617000,34850,34850,34850,34850,0
|
|
20240315,190700,5014617000,34850,34850,34850,34850,0
|
|
20240315,190600,5014617000,34850,34850,34850,34850,0
|
|
20240315,190500,5014617000,34850,34850,34850,34850,0
|
|
20240315,190400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,190300,5014617000,34850,34850,34850,34850,0
|
|
20240315,190200,5014617000,34850,34850,34850,34850,0
|
|
20240315,190100,5014617000,34850,34850,34850,34850,0
|
|
20240315,190000,5014617000,34850,34850,34850,34850,0
|
|
20240315,185900,5014617000,34850,34850,34850,34850,0
|
|
20240315,185800,5014617000,34850,34850,34850,34850,0
|
|
20240315,185700,5014617000,34850,34850,34850,34850,0
|
|
20240315,185600,5014617000,34850,34850,34850,34850,0
|
|
20240315,185500,5014617000,34850,34850,34850,34850,0
|
|
20240315,185400,5014617000,34850,34850,34850,34850,0
|
|
20240315,185300,5014617000,34850,34850,34850,34850,0
|
|
20240315,185200,5014617000,34850,34850,34850,34850,0
|
|
20240315,185100,5014617000,34850,34850,34850,34850,0
|
|
20240315,185000,5014617000,34850,34850,34850,34850,0
|
|
20240315,184900,5014617000,34850,34850,34850,34850,0
|
|
20240315,184800,5014617000,34850,34850,34850,34850,0
|
|
20240315,184700,5014617000,34850,34850,34850,34850,0
|
|
20240315,184600,5014617000,34850,34850,34850,34850,0
|
|
20240315,184500,5014617000,34850,34850,34850,34850,0
|
|
20240315,184400,5014617000,34850,34850,34850,34850,0
|
|
20240315,184300,5014617000,34850,34850,34850,34850,0
|
|
20240315,184200,5014617000,34850,34850,34850,34850,0
|
|
20240315,184100,5014617000,34850,34850,34850,34850,0
|
|
20240315,184000,5014617000,34850,34850,34850,34850,0
|
|
20240315,183900,5014617000,34850,34850,34850,34850,0
|
|
20240315,183800,5014617000,34850,34850,34850,34850,0
|
|
20240315,183700,5014617000,34850,34850,34850,34850,0
|
|
20240315,183600,5014617000,34850,34850,34850,34850,0
|
|
20240315,183500,5014617000,34850,34850,34850,34850,0
|
|
20240315,183400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,183300,5014617000,34850,34850,34850,34850,0
|
|
20240315,183200,5014617000,34850,34850,34850,34850,0
|
|
20240315,183100,5014617000,34850,34850,34850,34850,0
|
|
20240315,183000,5014617000,34850,34850,34850,34850,0
|
|
20240315,182900,5014617000,34850,34850,34850,34850,0
|
|
20240315,182800,5014617000,34850,34850,34850,34850,0
|
|
20240315,182700,5014617000,34850,34850,34850,34850,0
|
|
20240315,182600,5014617000,34850,34850,34850,34850,0
|
|
20240315,182500,5014617000,34850,34850,34850,34850,0
|
|
20240315,182400,5014617000,34850,34850,34850,34850,0
|
|
20240315,182300,5014617000,34850,34850,34850,34850,0
|
|
20240315,182200,5014617000,34850,34850,34850,34850,0
|
|
20240315,182100,5014617000,34850,34850,34850,34850,0
|
|
20240315,182000,5014617000,34850,34850,34850,34850,0
|
|
20240315,181900,5014617000,34850,34850,34850,34850,0
|
|
20240315,181800,5014617000,34850,34850,34850,34850,0
|
|
20240315,181700,5014617000,34850,34850,34850,34850,0
|
|
20240315,181600,5014617000,34850,34850,34850,34850,0
|
|
20240315,181500,5014617000,34850,34850,34850,34850,0
|
|
20240315,181400,5014617000,34850,34850,34850,34850,0
|
|
20240315,181300,5014617000,34850,34850,34850,34850,0
|
|
20240315,181200,5014617000,34850,34850,34850,34850,0
|
|
20240315,181100,5014617000,34850,34850,34850,34850,0
|
|
20240315,181000,5014617000,34850,34850,34850,34850,0
|
|
20240315,180900,5014617000,34850,34850,34850,34850,0
|
|
20240315,180800,5014617000,34850,34850,34850,34850,0
|
|
20240315,180700,5014617000,34850,34850,34850,34850,0
|
|
20240315,180600,5014617000,34850,34850,34850,34850,0
|
|
20240315,180500,5014617000,34850,34850,34850,34850,0
|
|
20240315,180400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,180300,5014617000,34850,34850,34850,34850,0
|
|
20240315,180200,5014617000,34850,34850,34850,34850,0
|
|
20240315,180100,5014617000,34850,34850,34850,34850,0
|
|
20240315,180000,5014617000,34850,34850,34850,34850,0
|
|
20240315,175900,5014617000,34850,34850,34850,34850,0
|
|
20240315,175800,5014617000,34850,34850,34850,34850,0
|
|
20240315,175700,5014617000,34850,34850,34850,34850,0
|
|
20240315,175600,5014617000,34850,34850,34850,34850,0
|
|
20240315,175500,5014617000,34850,34850,34850,34850,0
|
|
20240315,175400,5014617000,34850,34850,34850,34850,0
|
|
20240315,175300,5014617000,34850,34850,34850,34850,0
|
|
20240315,175200,5014617000,34850,34850,34850,34850,0
|
|
20240315,175100,5014617000,34850,34850,34850,34850,0
|
|
20240315,175000,5014617000,34850,34850,34850,34850,0
|
|
20240315,174900,5014617000,34850,34850,34850,34850,0
|
|
20240315,174800,5014617000,34850,34850,34850,34850,0
|
|
20240315,174700,5014617000,34850,34850,34850,34850,0
|
|
20240315,174600,5014617000,34850,34850,34850,34850,0
|
|
20240315,174500,5014617000,34850,34850,34850,34850,0
|
|
20240315,174400,5014617000,34850,34850,34850,34850,0
|
|
20240315,174300,5014617000,34850,34850,34850,34850,0
|
|
20240315,174200,5014617000,34850,34850,34850,34850,0
|
|
20240315,174100,5014617000,34850,34850,34850,34850,0
|
|
20240315,174000,5014617000,34850,34850,34850,34850,0
|
|
20240315,173900,5014617000,34850,34850,34850,34850,0
|
|
20240315,173800,5014617000,34850,34850,34850,34850,0
|
|
20240315,173700,5014617000,34850,34850,34850,34850,0
|
|
20240315,173600,5014617000,34850,34850,34850,34850,0
|
|
20240315,173500,5014617000,34850,34850,34850,34850,0
|
|
20240315,173400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,173300,5014617000,34850,34850,34850,34850,0
|
|
20240315,173200,5014617000,34850,34850,34850,34850,0
|
|
20240315,173100,5014617000,34850,34850,34850,34850,0
|
|
20240315,173000,5014617000,34850,34850,34850,34850,0
|
|
20240315,172900,5014617000,34850,34850,34850,34850,0
|
|
20240315,172800,5014617000,34850,34850,34850,34850,0
|
|
20240315,172700,5014617000,34850,34850,34850,34850,0
|
|
20240315,172600,5014617000,34850,34850,34850,34850,0
|
|
20240315,172500,5014617000,34850,34850,34850,34850,0
|
|
20240315,172400,5014617000,34850,34850,34850,34850,0
|
|
20240315,172300,5014617000,34850,34850,34850,34850,0
|
|
20240315,172200,5014617000,34850,34850,34850,34850,0
|
|
20240315,172100,5014617000,34850,34850,34850,34850,0
|
|
20240315,172000,5014617000,34850,34850,34850,34850,0
|
|
20240315,171900,5014617000,34850,34850,34850,34850,0
|
|
20240315,171800,5014617000,34850,34850,34850,34850,0
|
|
20240315,171700,5014617000,34850,34850,34850,34850,0
|
|
20240315,171600,5014617000,34850,34850,34850,34850,0
|
|
20240315,171500,5014617000,34850,34850,34850,34850,0
|
|
20240315,171400,5014617000,34850,34850,34850,34850,0
|
|
20240315,171300,5014617000,34850,34850,34850,34850,0
|
|
20240315,171200,5014617000,34850,34850,34850,34850,0
|
|
20240315,171100,5014617000,34850,34850,34850,34850,0
|
|
20240315,171000,5014617000,34850,34850,34850,34850,0
|
|
20240315,170900,5014617000,34850,34850,34850,34850,0
|
|
20240315,170800,5014617000,34850,34850,34850,34850,0
|
|
20240315,170700,5014617000,34850,34850,34850,34850,0
|
|
20240315,170600,5014617000,34850,34850,34850,34850,0
|
|
20240315,170500,5014617000,34850,34850,34850,34850,0
|
|
20240315,170400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,170300,5014617000,34850,34850,34850,34850,0
|
|
20240315,170200,5014617000,34850,34850,34850,34850,0
|
|
20240315,170100,5014617000,34850,34850,34850,34850,0
|
|
20240315,170000,5014617000,34850,34850,34850,34850,0
|
|
20240315,165900,5014617000,34850,34850,34850,34850,0
|
|
20240315,165800,5014617000,34850,34850,34850,34850,0
|
|
20240315,165700,5014617000,34850,34850,34850,34850,0
|
|
20240315,165600,5014617000,34850,34850,34850,34850,0
|
|
20240315,165500,5014617000,34850,34850,34850,34850,0
|
|
20240315,165400,5014617000,34850,34850,34850,34850,0
|
|
20240315,165300,5014617000,34850,34850,34850,34850,0
|
|
20240315,165200,5014617000,34850,34850,34850,34850,0
|
|
20240315,165100,5014617000,34850,34850,34850,34850,0
|
|
20240315,165000,5014617000,34850,34850,34850,34850,0
|
|
20240315,164900,5014617000,34850,34850,34850,34850,0
|
|
20240315,164800,5014617000,34850,34850,34850,34850,0
|
|
20240315,164700,5014617000,34850,34850,34850,34850,0
|
|
20240315,164600,5014617000,34850,34850,34850,34850,0
|
|
20240315,164500,5014617000,34850,34850,34850,34850,0
|
|
20240315,164400,5014617000,34850,34850,34850,34850,0
|
|
20240315,164300,5014617000,34850,34850,34850,34850,0
|
|
20240315,164200,5014617000,34850,34850,34850,34850,0
|
|
20240315,164100,5014617000,34850,34850,34850,34850,0
|
|
20240315,164000,5014617000,34850,34850,34850,34850,0
|
|
20240315,163900,5014617000,34850,34850,34850,34850,0
|
|
20240315,163800,5014617000,34850,34850,34850,34850,0
|
|
20240315,163700,5014617000,34850,34850,34850,34850,0
|
|
20240315,163600,5014617000,34850,34850,34850,34850,0
|
|
20240315,163500,5014617000,34850,34850,34850,34850,0
|
|
20240315,163400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,163300,5014617000,34850,34850,34850,34850,0
|
|
20240315,163200,5014617000,34850,34850,34850,34850,0
|
|
20240315,163100,5014617000,34850,34850,34850,34850,0
|
|
20240315,163000,5014617000,34850,34850,34850,34850,0
|
|
20240315,162900,5014617000,34850,34850,34850,34850,0
|
|
20240315,162800,5014617000,34850,34850,34850,34850,0
|
|
20240315,162700,5014617000,34850,34850,34850,34850,0
|
|
20240315,162600,5014617000,34850,34850,34850,34850,0
|
|
20240315,162500,5014617000,34850,34850,34850,34850,0
|
|
20240315,162400,5014617000,34850,34850,34850,34850,0
|
|
20240315,162300,5014617000,34850,34850,34850,34850,0
|
|
20240315,162200,5014617000,34850,34850,34850,34850,0
|
|
20240315,162100,5014617000,34850,34850,34850,34850,0
|
|
20240315,162000,5014617000,34850,34850,34850,34850,0
|
|
20240315,161900,5014617000,34850,34850,34850,34850,0
|
|
20240315,161800,5014617000,34850,34850,34850,34850,0
|
|
20240315,161700,5014617000,34850,34850,34850,34850,0
|
|
20240315,161600,5014617000,34850,34850,34850,34850,0
|
|
20240315,161500,5014617000,34850,34850,34850,34850,0
|
|
20240315,161400,5014617000,34850,34850,34850,34850,0
|
|
20240315,161300,5014617000,34850,34850,34850,34850,0
|
|
20240315,161200,5014617000,34850,34850,34850,34850,0
|
|
20240315,161100,5014617000,34850,34850,34850,34850,0
|
|
20240315,161000,5014617000,34850,34850,34850,34850,0
|
|
20240315,160900,5014617000,34850,34850,34850,34850,0
|
|
20240315,160800,5014617000,34850,34850,34850,34850,0
|
|
20240315,160700,5014617000,34850,34850,34850,34850,0
|
|
20240315,160600,5014617000,34850,34850,34850,34850,0
|
|
20240315,160500,5014617000,34850,34850,34850,34850,0
|
|
20240315,160400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,160300,5014617000,34850,34850,34850,34850,0
|
|
20240315,160200,5014617000,34850,34850,34850,34850,0
|
|
20240315,160100,5014617000,34850,34850,34850,34850,0
|
|
20240315,160000,5014617000,34850,34850,34850,34850,0
|
|
20240315,155900,5014617000,34850,34850,34850,34850,0
|
|
20240315,155800,5014617000,34850,34850,34850,34850,0
|
|
20240315,155700,5014617000,34850,34850,34850,34850,0
|
|
20240315,155600,5014617000,34850,34850,34850,34850,0
|
|
20240315,155500,5014617000,34850,34850,34850,34850,0
|
|
20240315,155400,5014617000,34850,34850,34850,34850,0
|
|
20240315,155300,5014617000,34850,34850,34850,34850,0
|
|
20240315,155200,5014617000,34850,34850,34850,34850,0
|
|
20240315,155100,5014617000,34850,34850,34850,34850,0
|
|
20240315,155000,5014617000,34850,34850,34850,34850,0
|
|
20240315,154900,5014617000,34850,34850,34850,34850,0
|
|
20240315,154800,5014617000,34850,34850,34850,34850,0
|
|
20240315,154700,5014617000,34850,34850,34850,34850,0
|
|
20240315,154600,5014617000,34850,34850,34850,34850,0
|
|
20240315,154500,5014617000,34850,34850,34850,34850,0
|
|
20240315,154400,5014617000,34850,34850,34850,34850,0
|
|
20240315,154300,5014617000,34850,34850,34850,34850,0
|
|
20240315,154200,5014617000,34850,34850,34850,34850,0
|
|
20240315,154100,5014617000,34850,34850,34850,34850,0
|
|
20240315,154000,5014617000,34850,34850,34850,34850,0
|
|
20240315,153900,5014617000,34850,34850,34850,34850,0
|
|
20240315,153800,5014617000,34850,34850,34850,34850,0
|
|
20240315,153700,5014617000,34850,34850,34850,34850,0
|
|
20240315,153600,5014617000,34850,34850,34850,34850,0
|
|
20240315,153500,5014617000,34850,34850,34850,34850,0
|
|
20240315,153400,5014617000,34850,34850,34850,34850,51894
|
|
20240315,153300,5014617000,34850,34850,34850,34850,0
|
|
20240315,153200,5014617000,34850,34850,34850,34850,0
|
|
20240315,153100,5014617000,34850,34850,34850,34850,0
|
|
20240315,153000,5014617000,34850,34850,34850,34850,51894
|
|
20240315,152900,3206111100,34750,34750,34750,34750,0
|
|
20240315,152800,3206111100,34750,34750,34750,34750,0
|
|
20240315,152700,3206111100,34750,34750,34750,34750,0
|
|
20240315,152600,3206111100,34750,34750,34750,34750,0
|
|
20240315,152500,3206111100,34750,34750,34750,34750,0
|
|
20240315,152400,3206111100,34750,34750,34750,34750,0
|
|
20240315,152300,3206111100,34750,34750,34750,34750,0
|
|
20240315,152200,3206111100,34750,34750,34750,34750,0
|
|
20240315,152100,3206111100,34750,34750,34750,34750,0
|
|
20240315,152000,3206111100,34750,34750,34750,34750,0
|
|
20240315,151900,3206111100,34750,34750,34800,34750,298
|
|
20240315,151800,3195749600,34750,34700,34750,34700,880
|
|
20240315,151700,3165209500,34700,34750,34800,34700,638
|
|
20240315,151600,3143055300,34700,34750,34750,34700,437
|
|
20240315,151500,3127880600,34750,34750,34800,34700,1297
|
|
20240315,151400,3082811500,34750,34800,34800,34750,47
|
|
20240315,151300,3081176300,34750,34800,34800,34750,183
|
|
20240315,151200,3074814850,34750,34750,34800,34750,249
|
|
20240315,151100,3066160300,34800,34750,34800,34750,40
|
|
20240315,151000,3064769700,34750,34750,34800,34750,278
|
|
20240315,150900,3055108500,34750,34750,34800,34750,246
|
|
20240315,150800,3046557600,34750,34750,34800,34700,337
|
|
20240315,150700,3034841100,34750,34750,34800,34750,163
|
|
20240315,150600,3029176550,34750,34750,34800,34750,204
|
|
20240315,150500,3022085150,34800,34850,34850,34750,667
|
|
20240315,150400,2998877900,34800,34800,34850,34800,300
|
|
20240315,150300,2988437850,34800,34750,34800,34750,522
|
|
20240315,150200,2970282550,34800,34750,34800,34750,289
|
|
20240315,150100,2960239650,34750,34850,34850,34750,850
|
|
20240315,150000,2930661700,34850,34800,34850,34800,244
|
|
20240315,145900,2922170250,34800,34800,34850,34800,133
|
|
20240315,145800,2917541250,34800,34850,34850,34800,261
|
|
20240315,145700,2908457550,34800,34800,34850,34800,124
|
|
20240315,145600,2904141800,34800,34850,34850,34800,62
|
|
20240315,145500,2901983500,34800,34800,34850,34800,109
|
|
20240315,145400,2898189450,34850,34800,34850,34800,194
|
|
20240315,145300,2891437050,34800,34800,34850,34750,154
|
|
20240315,145200,2886078900,34850,34800,34850,34750,297
|
|
20240315,145100,2875744300,34800,34800,34850,34800,196
|
|
20240315,145000,2868922650,34800,34850,34850,34800,569
|
|
20240315,144900,2849095850,34850,34850,34850,34800,308
|
|
20240315,144800,2838364100,34800,34850,34850,34800,59
|
|
20240315,144700,2836309700,34800,34800,34850,34800,158
|
|
20240315,144600,2830811100,34800,34800,34850,34800,219
|
|
20240315,144500,2823187250,34800,34800,34850,34800,141
|
|
20240315,144400,2818278550,34800,34800,34850,34800,338
|
|
20240315,144300,2806503400,34850,34850,34850,34800,168
|
|
20240315,144200,2800655800,34800,34800,34850,34800,291
|
|
20240315,144100,2790521700,34850,34800,34850,34800,141
|
|
20240315,144000,2785612700,34800,34800,34850,34800,376
|
|
20240315,143900,2772524600,34850,34750,34850,34750,190
|
|
20240315,143800,2765914400,34800,34850,34850,34800,306
|
|
20240315,143700,2755264850,34800,34800,34850,34750,204
|
|
20240315,143600,2748165350,34800,34800,34800,34800,161
|
|
20240315,143500,2742562550,34800,34800,34850,34750,303
|
|
20240315,143400,2732019050,34800,34800,34850,34800,195
|
|
20240315,143300,2725232250,34800,34900,34900,34800,297
|
|
20240315,143200,2714883850,34900,34850,34900,34850,99
|
|
20240315,143100,2711432700,34900,34800,34900,34800,600
|
|
20240315,143000,2690499400,34800,34850,34900,34800,258
|
|
20240315,142900,2681511950,34850,34800,34850,34800,172
|
|
20240315,142800,2675524100,34800,34850,34850,34800,266
|
|
20240315,142700,2666264500,34850,34800,34850,34800,116
|
|
20240315,142600,2662223250,34800,34850,34850,34800,182
|
|
20240315,142500,2655885550,34850,34800,34850,34800,289
|
|
20240315,142400,2645821350,34800,34800,34850,34800,317
|
|
20240315,142300,2634784600,34800,34850,34900,34800,342
|
|
20240315,142200,2622873300,34850,34850,34850,34800,344
|
|
20240315,142100,2610890350,34900,34800,34900,34800,258
|
|
20240315,142000,2601900500,34800,34800,34850,34800,199
|
|
20240315,141900,2594969400,34800,34850,34900,34800,436
|
|
20240315,141800,2579778700,34850,34900,34900,34850,239
|
|
20240315,141700,2571445650,34900,34850,34900,34850,294
|
|
20240315,141600,2561194250,34850,34850,34900,34850,128
|
|
20240315,141500,2556730700,34850,34850,34900,34850,184
|
|
20240315,141400,2550315650,34850,34850,34900,34850,219
|
|
20240315,141300,2542677150,34850,34950,34950,34850,262
|
|
20240315,141200,2533530750,34850,34800,34900,34800,333
|
|
20240315,141100,2521919600,34850,34850,34900,34800,120
|
|
20240315,141000,2517740450,34850,34800,34900,34800,116
|
|
20240315,140900,2513702400,34800,34800,34850,34800,246
|
|
20240315,140800,2505137550,34800,34850,34900,34800,219
|
|
20240315,140700,2497505350,34900,34850,34950,34850,151
|
|
20240315,140600,2492234100,34850,34750,34950,34750,230
|
|
20240315,140500,2484212050,34750,34800,34850,34750,320
|
|
20240315,140400,2473071550,34850,34900,34900,34850,124
|
|
20240315,140300,2468747950,34850,34850,34900,34750,420
|
|
20240315,140200,2454109900,34850,34750,34900,34750,190
|
|
20240315,140100,2447493650,34850,34800,34850,34750,282
|
|
20240315,140000,2437683350,34800,34800,34850,34800,235
|
|
20240315,135900,2429504600,34800,34850,34850,34800,286
|
|
20240315,135800,2419542350,34850,34850,34900,34850,178
|
|
20240315,135700,2413338200,34850,34850,34900,34850,216
|
|
20240315,135600,2405809950,34900,34900,34950,34850,324
|
|
20240315,135500,2394503700,34900,34900,34950,34900,199
|
|
20240315,135400,2387557450,34900,34900,34950,34900,273
|
|
20240315,135300,2378025250,34900,34900,34950,34900,397
|
|
20240315,135200,2364166300,34900,34950,35000,34900,691
|
|
20240315,135100,2340018100,34950,34950,35000,34950,613
|
|
20240315,135000,2318572100,34950,35000,35050,34950,910
|
|
20240315,134900,2286725700,35000,35050,35050,35000,116
|
|
20240315,134800,2282660850,35000,35050,35050,35000,299
|
|
20240315,134700,2272181050,35000,35050,35050,35000,194
|
|
20240315,134600,2265388850,35100,35050,35100,35050,240
|
|
20240315,134500,2256976100,35050,35050,35100,35000,325
|
|
20240315,134400,2245584450,35050,34950,35100,34950,1439
|
|
20240315,134300,2195190100,35000,35000,35000,34950,931
|
|
20240315,134200,2162645550,34950,34950,35000,34950,395
|
|
20240315,134100,2148831400,34950,34950,35000,34950,190
|
|
20240315,134000,2142188850,34950,35000,35000,34950,314
|
|
20240315,133900,2131207600,34950,34950,35000,34950,205
|
|
20240315,133800,2124040650,34950,35000,35000,34950,290
|
|
20240315,133700,2113897900,35000,34950,35000,34950,281
|
|
20240315,133600,2104065650,35000,35000,35000,34950,202
|
|
20240315,133500,2097000450,34950,34900,35000,34900,831
|
|
20240315,133400,2067935900,34900,34950,34950,34900,49
|
|
20240315,133300,2066223600,34950,34950,34950,34900,38
|
|
20240315,133200,2064896150,34900,34900,34950,34900,66
|
|
20240315,133100,2062591250,34950,34900,34950,34900,141
|
|
20240315,133000,2057667700,34900,34900,34950,34900,359
|
|
20240315,132900,2045137950,34950,34900,34950,34900,63
|
|
20240315,132800,2042936600,34900,34950,34950,34900,33
|
|
20240315,132700,2041784250,34900,34850,34900,34850,74
|
|
20240315,132600,2039202150,34850,34900,34900,34850,458
|
|
20240315,132500,2023223550,34900,34950,34950,34850,45
|
|
20240315,132400,2021653050,34900,34850,34900,34850,241
|
|
20240315,132300,2013244050,34900,34850,34900,34850,169
|
|
20240315,132200,2007349200,34850,34900,34950,34850,275
|
|
20240315,132100,1997750400,34900,34850,34950,34850,655
|
|
20240315,132000,1974911450,34850,34800,34850,34800,120
|
|
20240315,131900,1970731950,34800,34800,34850,34800,44
|
|
20240315,131800,1969200050,34800,34850,34850,34800,93
|
|
20240315,131700,1965961050,34800,34800,34800,34800,55
|
|
20240315,131600,1964047050,34800,34800,34850,34800,466
|
|
20240315,131500,1947821400,34800,34800,34800,34750,182
|
|
20240315,131400,1941489600,34800,34800,34800,34750,31
|
|
20240315,131300,1940411200,34800,34800,34800,34750,413
|
|
20240315,131200,1926043300,34750,34750,34800,34750,51
|
|
20240315,131100,1924269550,34800,34750,34800,34750,262
|
|
20240315,131000,1915156000,34800,34750,34800,34750,130
|
|
20240315,130900,1910633600,34750,34750,34800,34750,179
|
|
20240315,130800,1904407800,34800,34750,34800,34750,865
|
|
20240315,130700,1874348150,34700,34700,34750,34700,89
|
|
20240315,130600,1871257550,34750,34700,34750,34700,55
|
|
20240315,130500,1869348400,34750,34700,34750,34700,146
|
|
20240315,130400,1864280850,34700,34700,34750,34700,104
|
|
20240315,130300,1860669450,34700,34700,34700,34700,519
|
|
20240315,130200,1842660150,34650,34650,34700,34650,32
|
|
20240315,130100,1841550900,34700,34650,34700,34650,72
|
|
20240315,130000,1839053900,34650,34700,34700,34650,34
|
|
20240315,125900,1837874600,34650,34650,34700,34650,49
|
|
20240315,125800,1836176100,34700,34700,34700,34650,65
|
|
20240315,125700,1833921200,34650,34600,34650,34600,617
|
|
20240315,125600,1812543700,34600,34650,34650,34600,32
|
|
20240315,125500,1811435150,34600,34600,34650,34600,146
|
|
20240315,125400,1806381400,34600,34600,34650,34600,139
|
|
20240315,125300,1801571350,34600,34600,34650,34600,84
|
|
20240315,125200,1798662300,34600,34600,34600,34600,59
|
|
20240315,125100,1796620900,34650,34600,34650,34600,58
|
|
20240315,125000,1794613000,34600,34600,34650,34600,533
|
|
20240315,124900,1776153000,34600,34600,34650,34600,49
|
|
20240315,124800,1774456300,34600,34600,34650,34600,59
|
|
20240315,124700,1772414250,34650,34600,34650,34600,92
|
|
20240315,124600,1769228100,34600,34600,34650,34600,59
|
|
20240315,124500,1767186050,34650,34600,34650,34600,47
|
|
20240315,124400,1765558700,34650,34650,34650,34600,106
|
|
20240315,124300,1761888950,34600,34650,34650,34600,49
|
|
20240315,124200,1760192850,34600,34600,34650,34600,47
|
|
20240315,124100,1758564700,34650,34600,34650,34600,223
|
|
20240315,124000,1750848250,34650,34650,34700,34600,386
|
|
20240315,123900,1737476400,34650,34650,34700,34650,71
|
|
20240315,123800,1735014100,34650,34700,34700,34650,74
|
|
20240315,123700,1732448900,34650,34650,34700,34650,75
|
|
20240315,123600,1729850100,34700,34650,34700,34650,121
|
|
20240315,123500,1725654850,34650,34650,34700,34650,94
|
|
20240315,123400,1722397100,34650,34650,34700,34650,75
|
|
20240315,123300,1719797200,34700,34700,34700,34650,105
|
|
20240315,123200,1716156800,34650,34650,34650,34650,34
|
|
20240315,123100,1714978700,34650,34700,34700,34650,168
|
|
20240315,123000,1709154850,34650,34650,34700,34650,129
|
|
20240315,122900,1704684300,34650,34650,34700,34650,125
|
|
20240315,122800,1700351950,34650,34700,34700,34650,485
|
|
20240315,122700,1683544300,34650,34650,34700,34650,29
|
|
20240315,122600,1682539000,34700,34650,34700,34650,45
|
|
20240315,122500,1680979100,34700,34650,34700,34650,242
|
|
20240315,122400,1672585650,34650,34650,34700,34650,59
|
|
20240315,122300,1670540150,34650,34650,34650,34600,372
|
|
20240315,122200,1657653350,34600,34600,34650,34600,127
|
|
20240315,122100,1653257650,34600,34600,34650,34600,98
|
|
20240315,122000,1649866200,34600,34600,34650,34600,151
|
|
20240315,121900,1644640450,34650,34600,34650,34600,122
|
|
20240315,121800,1640416100,34600,34650,34650,34600,155
|
|
20240315,121700,1635049500,34600,34650,34700,34600,1056
|
|
20240315,121600,1598457650,34700,34650,34700,34650,64
|
|
20240315,121500,1596238650,34650,34650,34700,34650,66
|
|
20240315,121400,1593951100,34650,34650,34700,34650,97
|
|
20240315,121300,1590587450,34650,34700,34700,34650,42
|
|
20240315,121200,1589131500,34650,34700,34700,34650,96
|
|
20240315,121100,1585804650,34650,34650,34700,34650,57
|
|
20240315,121000,1583827450,34650,34650,34700,34650,78
|
|
20240315,120900,1581123650,34700,34650,34700,34650,39
|
|
20240315,120800,1579771200,34700,34650,34700,34650,84
|
|
20240315,120700,1576858450,34650,34650,34700,34650,87
|
|
20240315,120600,1573843400,34650,34650,34700,34650,130
|
|
20240315,120500,1569336750,34650,34650,34700,34650,154
|
|
20240315,120400,1563999050,34700,34650,34700,34650,94
|
|
20240315,120300,1560741050,34700,34700,34750,34650,409
|
|
20240315,120200,1546556600,34700,34700,34700,34700,64
|
|
20240315,120100,1544335800,34700,34700,34700,34650,196
|
|
20240315,120000,1537535300,34650,34650,34700,34650,194
|
|
20240315,115900,1530806050,34650,34650,34700,34650,51
|
|
20240315,115800,1529038250,34650,34700,34700,34650,46
|
|
20240315,115700,1527443250,34700,34650,34700,34650,70
|
|
20240315,115600,1525016250,34700,34650,34700,34650,149
|
|
20240315,115500,1519852100,34650,34650,34700,34650,102
|
|
20240315,115400,1516314150,34700,34700,34700,34650,75
|
|
20240315,115300,1513712300,34650,34700,34700,34650,252
|
|
20240315,115200,1504971400,34700,34700,34750,34700,161
|
|
20240315,115100,1499382750,34700,34700,34750,34700,79
|
|
20240315,115000,1496638350,34650,34700,34750,34650,1202
|
|
20240315,114900,1454930900,34650,34850,34850,34650,2874
|
|
20240315,114800,1355148950,34800,34800,34850,34800,30
|
|
20240315,114700,1354104300,34850,34800,34850,34800,39
|
|
20240315,114600,1352746650,34850,34800,34850,34800,55
|
|
20240315,114500,1350830500,34800,34800,34850,34800,35
|
|
20240315,114400,1349611400,34800,34850,34850,34800,47
|
|
20240315,114300,1347973650,34800,34850,34850,34800,45
|
|
20240315,114200,1346406500,34800,34800,34800,34800,91
|
|
20240315,114100,1343239700,34850,34800,34850,34800,55
|
|
20240315,114000,1341323100,34800,34800,34850,34800,26
|
|
20240315,113900,1340417650,34800,34800,34850,34800,27
|
|
20240315,113800,1339477400,34850,34850,34850,34800,105
|
|
20240315,113700,1335820800,34850,34800,34850,34800,70
|
|
20240315,113600,1333381800,34800,34850,34900,34800,50
|
|
20240315,113500,1331638950,34850,34850,34900,34850,74
|
|
20240315,113400,1329057900,34850,34900,34950,34850,108
|
|
20240315,113300,1325289250,34900,34950,34950,34900,26
|
|
20240315,113200,1324381200,34950,34900,34950,34900,91
|
|
20240315,113100,1321203750,34900,34900,34950,34900,28
|
|
20240315,113000,1320225900,34900,34950,34950,34900,52
|
|
20240315,112900,1318408950,34900,34950,34950,34900,90
|
|
20240315,112800,1315264900,34950,34950,35000,34950,35
|
|
20240315,112700,1314041000,34950,34950,35000,34950,64
|
|
20240315,112600,1311802700,34950,34950,35000,34950,184
|
|
20240315,112500,1305371000,34900,34900,34950,34900,39
|
|
20240315,112400,1304008500,34950,34900,34950,34900,66
|
|
20240315,112300,1301702450,34900,34950,34950,34900,115
|
|
20240315,112200,1297684300,34900,34900,34900,34900,82
|
|
20240315,112100,1294822500,34950,34900,34950,34900,45
|
|
20240315,112000,1293249850,34900,34900,34900,34900,42
|
|
20240315,111900,1291784050,34900,34950,34950,34900,166
|
|
20240315,111800,1285984750,34900,34950,34950,34900,40
|
|
20240315,111700,1284587950,34900,34900,34900,34900,23
|
|
20240315,111600,1283785250,34950,34950,34950,34900,69
|
|
20240315,111500,1281373850,34900,34900,34950,34900,24
|
|
20240315,111400,1280535600,34900,34950,34950,34900,15
|
|
20240315,111300,1280011450,34900,34900,34900,34850,302
|
|
20240315,111200,1269471750,34850,34850,34850,34850,33
|
|
20240315,111100,1268321700,34850,34850,34900,34850,35
|
|
20240315,111000,1267101250,34850,34850,34900,34850,88
|
|
20240315,110900,1264032300,34850,34850,34900,34850,40
|
|
20240315,110800,1262637650,34850,34900,34900,34850,54
|
|
20240315,110700,1260753600,34850,34800,34950,34800,765
|
|
20240315,110600,1234070200,34900,35000,35050,34850,576
|
|
20240315,110500,1213935700,35000,35000,35050,35000,88
|
|
20240315,110400,1210853300,35050,35000,35050,35000,78
|
|
20240315,110300,1208119600,35050,35050,35050,35000,292
|
|
20240315,110200,1197885550,35000,34950,35000,34950,183
|
|
20240315,110100,1191481650,34950,34950,35000,34950,319
|
|
20240315,110000,1180316850,34950,35000,35000,34950,135
|
|
20240315,105900,1175597900,34950,34950,35000,34950,79
|
|
20240315,105800,1172834700,34950,34950,34950,34950,250
|
|
20240315,105700,1164097200,34900,34950,34950,34900,530
|
|
20240315,105600,1145597850,35000,34950,35000,34950,298
|
|
20240315,105500,1135180350,34950,34950,35000,34950,62
|
|
20240315,105400,1133012800,34950,35000,35000,34950,355
|
|
20240315,105300,1120602850,34950,35000,35000,34950,25
|
|
20240315,105200,1119728350,34950,34900,34950,34900,151
|
|
20240315,105100,1114456300,34900,34900,35000,34900,345
|
|
20240315,105000,1102409000,34850,34850,34900,34850,75
|
|
20240315,104900,1099794300,34850,34900,34900,34850,65
|
|
20240315,104800,1097525850,34850,35000,35000,34850,1379
|
|
20240315,104700,1049364000,35000,35050,35050,35000,19
|
|
20240315,104600,1048698150,35000,35000,35050,35000,427
|
|
20240315,104500,1033745950,35050,35000,35050,35000,142
|
|
20240315,104400,1028769450,35050,35050,35050,35000,233
|
|
20240315,104300,1020604100,35050,35050,35050,35000,284
|
|
20240315,104200,1010653900,35000,34950,35050,34950,187
|
|
20240315,104100,1004105750,35000,35050,35050,34950,188
|
|
20240315,104000,997525950,34950,35100,35150,34950,829
|
|
20240315,103900,968486450,35100,35150,35200,35100,615
|
|
20240315,103800,946856900,35150,35050,35150,35000,520
|
|
20240315,103700,928623550,35050,34900,35050,34900,292
|
|
20240315,103600,918412350,34900,34900,34900,34850,192
|
|
20240315,103500,911711650,34850,34900,34900,34850,120
|
|
20240315,103400,907526050,34950,34900,34950,34900,598
|
|
20240315,103300,886654350,34900,34950,34950,34900,66
|
|
20240315,103200,884348700,34950,34900,34950,34900,170
|
|
20240315,103100,878408800,34900,34900,34900,34900,7
|
|
20240315,103000,878164500,34900,34900,34900,34900,46
|
|
20240315,102900,876559100,34850,34850,34900,34850,74
|
|
20240315,102800,873977800,34850,34850,34850,34850,35
|
|
20240315,102700,872758050,34850,34850,34850,34850,13
|
|
20240315,102600,872305000,34850,34850,34900,34850,100
|
|
20240315,102500,868818500,34850,34900,34900,34850,408
|
|
20240315,102400,854585700,34900,34900,34900,34900,33
|
|
20240315,102300,853434000,34900,35000,35050,34850,528
|
|
20240315,102200,834965500,35000,35000,35050,35000,75
|
|
20240315,102100,832339900,35050,35100,35100,35000,128
|
|
20240315,102000,827855250,35000,35050,35050,35000,10
|
|
20240315,101900,827504800,35050,35100,35100,35050,15
|
|
20240315,101800,826978500,35100,35150,35200,35100,473
|
|
20240315,101700,810355500,35150,35200,35200,35150,148
|
|
20240315,101600,805146000,35200,35100,35200,35100,584
|
|
20240315,101500,784597800,35100,35050,35100,35050,408
|
|
20240315,101400,770286100,35100,35050,35100,35050,31
|
|
20240315,101300,769199500,35050,35050,35050,35050,9
|
|
20240315,101200,768884050,35050,35000,35050,35000,612
|
|
20240315,101100,747434500,35000,35000,35000,35000,10
|
|
20240315,101000,747084500,35000,35000,35000,35000,93
|
|
20240315,100900,743829500,35000,35000,35000,35000,245
|
|
20240315,100800,735254500,35000,35050,35050,35000,580
|
|
20240315,100700,714940150,35050,35050,35100,35050,363
|
|
20240315,100600,702211950,35050,35050,35150,35050,240
|
|
20240315,100500,693795150,35050,34950,35050,34950,514
|
|
20240315,100400,675797600,34950,35000,35000,34950,41
|
|
20240315,100300,674363150,34950,34950,35000,34950,22
|
|
20240315,100200,673593800,34950,34850,35000,34850,346
|
|
20240315,100100,661508050,34900,34850,34900,34850,45
|
|
20240315,100000,659938250,34850,34800,34900,34800,13
|
|
20240315,095900,659485650,34900,34800,34900,34800,20
|
|
20240315,095800,658787750,34750,34700,34900,34700,91
|
|
20240315,095700,655615550,34700,34700,34850,34700,55
|
|
20240315,095600,653706900,34900,34900,34900,34750,62
|
|
20240315,095500,651543250,34700,34850,34850,34700,325
|
|
20240315,095400,640238150,34850,34850,34850,34850,2
|
|
20240315,095300,640168450,34850,34750,34900,34750,147
|
|
20240315,095200,635050050,34750,34650,34750,34650,181
|
|
20240315,095100,628761150,34700,34700,34700,34650,609
|
|
20240315,095000,607628950,34700,34750,34750,34700,130
|
|
20240315,094900,603116800,34700,34700,34700,34700,18
|
|
20240315,094800,602492200,34700,34750,34750,34700,102
|
|
20240315,094700,598952650,34700,34700,34750,34700,23
|
|
20240315,094600,598154500,34700,34750,34750,34700,12
|
|
20240315,094500,597737550,34750,34800,34850,34700,258
|
|
20240315,094400,588766300,34800,34800,34850,34800,78
|
|
20240315,094300,586051750,34800,34900,34900,34800,58
|
|
20240315,094200,584033050,34900,34900,34900,34800,125
|
|
20240315,094100,579673050,34900,34900,34900,34900,145
|
|
20240315,094000,574612550,34900,34900,34950,34900,102
|
|
20240315,093900,571052700,34900,34950,34950,34900,110
|
|
20240315,093800,567213400,34950,34850,34950,34850,313
|
|
20240315,093700,556296100,34850,34750,34850,34750,277
|
|
20240315,093600,546658950,34750,34600,34750,34600,305
|
|
20240315,093500,536069600,34600,34600,34650,34600,53
|
|
20240315,093400,534233850,34650,34600,34650,34600,297
|
|
20240315,093300,523946850,34600,34700,34700,34600,2019
|
|
20240315,093200,453919650,34700,34750,34800,34700,1412
|
|
20240315,093100,404853850,34800,34750,34800,34750,111
|
|
20240315,093000,400996550,34750,34750,34800,34750,114
|
|
20240315,092900,397034850,34750,34800,34800,34750,168
|
|
20240315,092800,391190700,34800,34750,34800,34700,1035
|
|
20240315,092700,355195950,34750,34750,34800,34750,210
|
|
20240315,092600,347898400,34750,34750,34750,34750,206
|
|
20240315,092500,340739900,34750,34750,34750,34750,30
|
|
20240315,092400,339697400,34750,34750,34800,34750,86
|
|
20240315,092300,336708650,34700,34750,34800,34700,63
|
|
20240315,092200,334520950,34700,34700,34800,34700,117
|
|
20240315,092100,330460750,34700,34750,34800,34700,1672
|
|
20240315,092000,272366600,34750,34750,34800,34750,106
|
|
20240315,091900,268680750,34750,34750,34800,34750,50
|
|
20240315,091800,266943200,34750,34800,34800,34750,107
|
|
20240315,091700,263220050,34700,34700,34750,34700,796
|
|
20240315,091600,235598800,34700,34750,34750,34700,165
|
|
20240315,091500,229868050,34750,34750,34800,34750,298
|
|
20240315,091400,219510250,34750,34750,34750,34750,3
|
|
20240315,091300,219406000,34900,34800,34900,34750,1895
|
|
20240315,091200,153533100,34800,34800,34800,34800,235
|
|
20240315,091100,145355100,34800,34900,35000,34800,1350
|
|
20240315,091000,98251900,35000,35000,35050,35000,25
|
|
20240315,090900,97376850,35000,35000,35000,35000,152
|
|
20240315,090800,92056850,34900,35000,35000,34900,25
|
|
20240315,090700,91183250,34950,35150,35200,34950,617
|
|
20240315,090600,69517550,35200,35150,35200,35050,351
|
|
20240315,090500,57170500,35000,35200,35200,35000,139
|
|
20240315,090400,52296900,35000,35100,35150,35000,115
|
|
20240315,090300,48261900,34950,34950,35100,34950,457
|
|
20240315,090200,32281650,34950,34900,34950,34700,600
|
|
20240315,090100,11407700,34900,34900,35000,34900,25
|
|
20240315,090000,10535000,35000,35000,35000,35000,301
|