739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,211600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,211500,3509818400,36050,36050,36050,36050,0
|
|
20240325,211400,3509818400,36050,36050,36050,36050,0
|
|
20240325,211300,3509818400,36050,36050,36050,36050,0
|
|
20240325,211200,3509818400,36050,36050,36050,36050,0
|
|
20240325,211100,3509818400,36050,36050,36050,36050,0
|
|
20240325,211000,3509818400,36050,36050,36050,36050,0
|
|
20240325,210900,3509818400,36050,36050,36050,36050,0
|
|
20240325,210800,3509818400,36050,36050,36050,36050,0
|
|
20240325,210700,3509818400,36050,36050,36050,36050,0
|
|
20240325,210600,3509818400,36050,36050,36050,36050,0
|
|
20240325,210500,3509818400,36050,36050,36050,36050,0
|
|
20240325,210400,3509818400,36050,36050,36050,36050,0
|
|
20240325,210300,3509818400,36050,36050,36050,36050,0
|
|
20240325,210200,3509818400,36050,36050,36050,36050,0
|
|
20240325,210100,3509818400,36050,36050,36050,36050,0
|
|
20240325,210000,3509818400,36050,36050,36050,36050,0
|
|
20240325,205900,3509818400,36050,36050,36050,36050,0
|
|
20240325,205800,3509818400,36050,36050,36050,36050,0
|
|
20240325,205700,3509818400,36050,36050,36050,36050,0
|
|
20240325,205600,3509818400,36050,36050,36050,36050,0
|
|
20240325,205500,3509818400,36050,36050,36050,36050,0
|
|
20240325,205400,3509818400,36050,36050,36050,36050,0
|
|
20240325,205300,3509818400,36050,36050,36050,36050,0
|
|
20240325,205200,3509818400,36050,36050,36050,36050,0
|
|
20240325,205100,3509818400,36050,36050,36050,36050,0
|
|
20240325,205000,3509818400,36050,36050,36050,36050,0
|
|
20240325,204900,3509818400,36050,36050,36050,36050,0
|
|
20240325,204800,3509818400,36050,36050,36050,36050,0
|
|
20240325,204700,3509818400,36050,36050,36050,36050,0
|
|
20240325,204600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,204500,3509818400,36050,36050,36050,36050,0
|
|
20240325,204400,3509818400,36050,36050,36050,36050,0
|
|
20240325,204300,3509818400,36050,36050,36050,36050,0
|
|
20240325,204200,3509818400,36050,36050,36050,36050,0
|
|
20240325,204100,3509818400,36050,36050,36050,36050,0
|
|
20240325,204000,3509818400,36050,36050,36050,36050,0
|
|
20240325,203900,3509818400,36050,36050,36050,36050,0
|
|
20240325,203800,3509818400,36050,36050,36050,36050,0
|
|
20240325,203700,3509818400,36050,36050,36050,36050,0
|
|
20240325,203600,3509818400,36050,36050,36050,36050,0
|
|
20240325,203500,3509818400,36050,36050,36050,36050,0
|
|
20240325,203400,3509818400,36050,36050,36050,36050,0
|
|
20240325,203300,3509818400,36050,36050,36050,36050,0
|
|
20240325,203200,3509818400,36050,36050,36050,36050,0
|
|
20240325,203100,3509818400,36050,36050,36050,36050,0
|
|
20240325,203000,3509818400,36050,36050,36050,36050,0
|
|
20240325,202900,3509818400,36050,36050,36050,36050,0
|
|
20240325,202800,3509818400,36050,36050,36050,36050,0
|
|
20240325,202700,3509818400,36050,36050,36050,36050,0
|
|
20240325,202600,3509818400,36050,36050,36050,36050,0
|
|
20240325,202500,3509818400,36050,36050,36050,36050,0
|
|
20240325,202400,3509818400,36050,36050,36050,36050,0
|
|
20240325,202300,3509818400,36050,36050,36050,36050,0
|
|
20240325,202200,3509818400,36050,36050,36050,36050,0
|
|
20240325,202100,3509818400,36050,36050,36050,36050,0
|
|
20240325,202000,3509818400,36050,36050,36050,36050,0
|
|
20240325,201900,3509818400,36050,36050,36050,36050,0
|
|
20240325,201800,3509818400,36050,36050,36050,36050,0
|
|
20240325,201700,3509818400,36050,36050,36050,36050,0
|
|
20240325,201600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,201500,3509818400,36050,36050,36050,36050,0
|
|
20240325,201400,3509818400,36050,36050,36050,36050,0
|
|
20240325,201300,3509818400,36050,36050,36050,36050,0
|
|
20240325,201200,3509818400,36050,36050,36050,36050,0
|
|
20240325,201100,3509818400,36050,36050,36050,36050,0
|
|
20240325,201000,3509818400,36050,36050,36050,36050,0
|
|
20240325,200900,3509818400,36050,36050,36050,36050,0
|
|
20240325,200800,3509818400,36050,36050,36050,36050,0
|
|
20240325,200700,3509818400,36050,36050,36050,36050,0
|
|
20240325,200600,3509818400,36050,36050,36050,36050,0
|
|
20240325,200500,3509818400,36050,36050,36050,36050,0
|
|
20240325,200400,3509818400,36050,36050,36050,36050,0
|
|
20240325,200300,3509818400,36050,36050,36050,36050,0
|
|
20240325,200200,3509818400,36050,36050,36050,36050,0
|
|
20240325,200100,3509818400,36050,36050,36050,36050,0
|
|
20240325,200000,3509818400,36050,36050,36050,36050,0
|
|
20240325,195900,3509818400,36050,36050,36050,36050,0
|
|
20240325,195800,3509818400,36050,36050,36050,36050,0
|
|
20240325,195700,3509818400,36050,36050,36050,36050,0
|
|
20240325,195600,3509818400,36050,36050,36050,36050,0
|
|
20240325,195500,3509818400,36050,36050,36050,36050,0
|
|
20240325,195400,3509818400,36050,36050,36050,36050,0
|
|
20240325,195300,3509818400,36050,36050,36050,36050,0
|
|
20240325,195200,3509818400,36050,36050,36050,36050,0
|
|
20240325,195100,3509818400,36050,36050,36050,36050,0
|
|
20240325,195000,3509818400,36050,36050,36050,36050,0
|
|
20240325,194900,3509818400,36050,36050,36050,36050,0
|
|
20240325,194800,3509818400,36050,36050,36050,36050,0
|
|
20240325,194700,3509818400,36050,36050,36050,36050,0
|
|
20240325,194600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,194500,3509818400,36050,36050,36050,36050,0
|
|
20240325,194400,3509818400,36050,36050,36050,36050,0
|
|
20240325,194300,3509818400,36050,36050,36050,36050,0
|
|
20240325,194200,3509818400,36050,36050,36050,36050,0
|
|
20240325,194100,3509818400,36050,36050,36050,36050,0
|
|
20240325,194000,3509818400,36050,36050,36050,36050,0
|
|
20240325,193900,3509818400,36050,36050,36050,36050,0
|
|
20240325,193800,3509818400,36050,36050,36050,36050,0
|
|
20240325,193700,3509818400,36050,36050,36050,36050,0
|
|
20240325,193600,3509818400,36050,36050,36050,36050,0
|
|
20240325,193500,3509818400,36050,36050,36050,36050,0
|
|
20240325,193400,3509818400,36050,36050,36050,36050,0
|
|
20240325,193300,3509818400,36050,36050,36050,36050,0
|
|
20240325,193200,3509818400,36050,36050,36050,36050,0
|
|
20240325,193100,3509818400,36050,36050,36050,36050,0
|
|
20240325,193000,3509818400,36050,36050,36050,36050,0
|
|
20240325,192900,3509818400,36050,36050,36050,36050,0
|
|
20240325,192800,3509818400,36050,36050,36050,36050,0
|
|
20240325,192700,3509818400,36050,36050,36050,36050,0
|
|
20240325,192600,3509818400,36050,36050,36050,36050,0
|
|
20240325,192500,3509818400,36050,36050,36050,36050,0
|
|
20240325,192400,3509818400,36050,36050,36050,36050,0
|
|
20240325,192300,3509818400,36050,36050,36050,36050,0
|
|
20240325,192200,3509818400,36050,36050,36050,36050,0
|
|
20240325,192100,3509818400,36050,36050,36050,36050,0
|
|
20240325,192000,3509818400,36050,36050,36050,36050,0
|
|
20240325,191900,3509818400,36050,36050,36050,36050,0
|
|
20240325,191800,3509818400,36050,36050,36050,36050,0
|
|
20240325,191700,3509818400,36050,36050,36050,36050,0
|
|
20240325,191600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,191500,3509818400,36050,36050,36050,36050,0
|
|
20240325,191400,3509818400,36050,36050,36050,36050,0
|
|
20240325,191300,3509818400,36050,36050,36050,36050,0
|
|
20240325,191200,3509818400,36050,36050,36050,36050,0
|
|
20240325,191100,3509818400,36050,36050,36050,36050,0
|
|
20240325,191000,3509818400,36050,36050,36050,36050,0
|
|
20240325,190900,3509818400,36050,36050,36050,36050,0
|
|
20240325,190800,3509818400,36050,36050,36050,36050,0
|
|
20240325,190700,3509818400,36050,36050,36050,36050,0
|
|
20240325,190600,3509818400,36050,36050,36050,36050,0
|
|
20240325,190500,3509818400,36050,36050,36050,36050,0
|
|
20240325,190400,3509818400,36050,36050,36050,36050,0
|
|
20240325,190300,3509818400,36050,36050,36050,36050,0
|
|
20240325,190200,3509818400,36050,36050,36050,36050,0
|
|
20240325,190100,3509818400,36050,36050,36050,36050,0
|
|
20240325,190000,3509818400,36050,36050,36050,36050,0
|
|
20240325,185900,3509818400,36050,36050,36050,36050,0
|
|
20240325,185800,3509818400,36050,36050,36050,36050,0
|
|
20240325,185700,3509818400,36050,36050,36050,36050,0
|
|
20240325,185600,3509818400,36050,36050,36050,36050,0
|
|
20240325,185500,3509818400,36050,36050,36050,36050,0
|
|
20240325,185400,3509818400,36050,36050,36050,36050,0
|
|
20240325,185300,3509818400,36050,36050,36050,36050,0
|
|
20240325,185200,3509818400,36050,36050,36050,36050,0
|
|
20240325,185100,3509818400,36050,36050,36050,36050,0
|
|
20240325,185000,3509818400,36050,36050,36050,36050,0
|
|
20240325,184900,3509818400,36050,36050,36050,36050,0
|
|
20240325,184800,3509818400,36050,36050,36050,36050,0
|
|
20240325,184700,3509818400,36050,36050,36050,36050,0
|
|
20240325,184600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,184500,3509818400,36050,36050,36050,36050,0
|
|
20240325,184400,3509818400,36050,36050,36050,36050,0
|
|
20240325,184300,3509818400,36050,36050,36050,36050,0
|
|
20240325,184200,3509818400,36050,36050,36050,36050,0
|
|
20240325,184100,3509818400,36050,36050,36050,36050,0
|
|
20240325,184000,3509818400,36050,36050,36050,36050,0
|
|
20240325,183900,3509818400,36050,36050,36050,36050,0
|
|
20240325,183800,3509818400,36050,36050,36050,36050,0
|
|
20240325,183700,3509818400,36050,36050,36050,36050,0
|
|
20240325,183600,3509818400,36050,36050,36050,36050,0
|
|
20240325,183500,3509818400,36050,36050,36050,36050,0
|
|
20240325,183400,3509818400,36050,36050,36050,36050,0
|
|
20240325,183300,3509818400,36050,36050,36050,36050,0
|
|
20240325,183200,3509818400,36050,36050,36050,36050,0
|
|
20240325,183100,3509818400,36050,36050,36050,36050,0
|
|
20240325,183000,3509818400,36050,36050,36050,36050,0
|
|
20240325,182900,3509818400,36050,36050,36050,36050,0
|
|
20240325,182800,3509818400,36050,36050,36050,36050,0
|
|
20240325,182700,3509818400,36050,36050,36050,36050,0
|
|
20240325,182600,3509818400,36050,36050,36050,36050,0
|
|
20240325,182500,3509818400,36050,36050,36050,36050,0
|
|
20240325,182400,3509818400,36050,36050,36050,36050,0
|
|
20240325,182300,3509818400,36050,36050,36050,36050,0
|
|
20240325,182200,3509818400,36050,36050,36050,36050,0
|
|
20240325,182100,3509818400,36050,36050,36050,36050,0
|
|
20240325,182000,3509818400,36050,36050,36050,36050,0
|
|
20240325,181900,3509818400,36050,36050,36050,36050,0
|
|
20240325,181800,3509818400,36050,36050,36050,36050,0
|
|
20240325,181700,3509818400,36050,36050,36050,36050,0
|
|
20240325,181600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,181500,3509818400,36050,36050,36050,36050,0
|
|
20240325,181400,3509818400,36050,36050,36050,36050,0
|
|
20240325,181300,3509818400,36050,36050,36050,36050,0
|
|
20240325,181200,3509818400,36050,36050,36050,36050,0
|
|
20240325,181100,3509818400,36050,36050,36050,36050,0
|
|
20240325,181000,3509818400,36050,36050,36050,36050,0
|
|
20240325,180900,3509818400,36050,36050,36050,36050,0
|
|
20240325,180800,3509818400,36050,36050,36050,36050,0
|
|
20240325,180700,3509818400,36050,36050,36050,36050,0
|
|
20240325,180600,3509818400,36050,36050,36050,36050,0
|
|
20240325,180500,3509818400,36050,36050,36050,36050,0
|
|
20240325,180400,3509818400,36050,36050,36050,36050,0
|
|
20240325,180300,3509818400,36050,36050,36050,36050,0
|
|
20240325,180200,3509818400,36050,36050,36050,36050,0
|
|
20240325,180100,3509818400,36050,36050,36050,36050,0
|
|
20240325,180000,3509818400,36050,36050,36050,36050,0
|
|
20240325,175900,3509818400,36050,36050,36050,36050,0
|
|
20240325,175800,3509818400,36050,36050,36050,36050,0
|
|
20240325,175700,3509818400,36050,36050,36050,36050,0
|
|
20240325,175600,3509818400,36050,36050,36050,36050,0
|
|
20240325,175500,3509818400,36050,36050,36050,36050,0
|
|
20240325,175400,3509818400,36050,36050,36050,36050,0
|
|
20240325,175300,3509818400,36050,36050,36050,36050,0
|
|
20240325,175200,3509818400,36050,36050,36050,36050,0
|
|
20240325,175100,3509818400,36050,36050,36050,36050,0
|
|
20240325,175000,3509818400,36050,36050,36050,36050,0
|
|
20240325,174900,3509818400,36050,36050,36050,36050,0
|
|
20240325,174800,3509818400,36050,36050,36050,36050,0
|
|
20240325,174700,3509818400,36050,36050,36050,36050,0
|
|
20240325,174600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,174500,3509818400,36050,36050,36050,36050,0
|
|
20240325,174400,3509818400,36050,36050,36050,36050,0
|
|
20240325,174300,3509818400,36050,36050,36050,36050,0
|
|
20240325,174200,3509818400,36050,36050,36050,36050,0
|
|
20240325,174100,3509818400,36050,36050,36050,36050,0
|
|
20240325,174000,3509818400,36050,36050,36050,36050,0
|
|
20240325,173900,3509818400,36050,36050,36050,36050,0
|
|
20240325,173800,3509818400,36050,36050,36050,36050,0
|
|
20240325,173700,3509818400,36050,36050,36050,36050,0
|
|
20240325,173600,3509818400,36050,36050,36050,36050,0
|
|
20240325,173500,3509818400,36050,36050,36050,36050,0
|
|
20240325,173400,3509818400,36050,36050,36050,36050,0
|
|
20240325,173300,3509818400,36050,36050,36050,36050,0
|
|
20240325,173200,3509818400,36050,36050,36050,36050,0
|
|
20240325,173100,3509818400,36050,36050,36050,36050,0
|
|
20240325,173000,3509818400,36050,36050,36050,36050,0
|
|
20240325,172900,3509818400,36050,36050,36050,36050,0
|
|
20240325,172800,3509818400,36050,36050,36050,36050,0
|
|
20240325,172700,3509818400,36050,36050,36050,36050,0
|
|
20240325,172600,3509818400,36050,36050,36050,36050,0
|
|
20240325,172500,3509818400,36050,36050,36050,36050,0
|
|
20240325,172400,3509818400,36050,36050,36050,36050,0
|
|
20240325,172300,3509818400,36050,36050,36050,36050,0
|
|
20240325,172200,3509818400,36050,36050,36050,36050,0
|
|
20240325,172100,3509818400,36050,36050,36050,36050,0
|
|
20240325,172000,3509818400,36050,36050,36050,36050,0
|
|
20240325,171900,3509818400,36050,36050,36050,36050,0
|
|
20240325,171800,3509818400,36050,36050,36050,36050,0
|
|
20240325,171700,3509818400,36050,36050,36050,36050,0
|
|
20240325,171600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,171500,3509818400,36050,36050,36050,36050,0
|
|
20240325,171400,3509818400,36050,36050,36050,36050,0
|
|
20240325,171300,3509818400,36050,36050,36050,36050,0
|
|
20240325,171200,3509818400,36050,36050,36050,36050,0
|
|
20240325,171100,3509818400,36050,36050,36050,36050,0
|
|
20240325,171000,3509818400,36050,36050,36050,36050,0
|
|
20240325,170900,3509818400,36050,36050,36050,36050,0
|
|
20240325,170800,3509818400,36050,36050,36050,36050,0
|
|
20240325,170700,3509818400,36050,36050,36050,36050,0
|
|
20240325,170600,3509818400,36050,36050,36050,36050,0
|
|
20240325,170500,3509818400,36050,36050,36050,36050,0
|
|
20240325,170400,3509818400,36050,36050,36050,36050,0
|
|
20240325,170300,3509818400,36050,36050,36050,36050,0
|
|
20240325,170200,3509818400,36050,36050,36050,36050,0
|
|
20240325,170100,3509818400,36050,36050,36050,36050,0
|
|
20240325,170000,3509818400,36050,36050,36050,36050,0
|
|
20240325,165900,3509818400,36050,36050,36050,36050,0
|
|
20240325,165800,3509818400,36050,36050,36050,36050,0
|
|
20240325,165700,3509818400,36050,36050,36050,36050,0
|
|
20240325,165600,3509818400,36050,36050,36050,36050,0
|
|
20240325,165500,3509818400,36050,36050,36050,36050,0
|
|
20240325,165400,3509818400,36050,36050,36050,36050,0
|
|
20240325,165300,3509818400,36050,36050,36050,36050,0
|
|
20240325,165200,3509818400,36050,36050,36050,36050,0
|
|
20240325,165100,3509818400,36050,36050,36050,36050,0
|
|
20240325,165000,3509818400,36050,36050,36050,36050,0
|
|
20240325,164900,3509818400,36050,36050,36050,36050,0
|
|
20240325,164800,3509818400,36050,36050,36050,36050,0
|
|
20240325,164700,3509818400,36050,36050,36050,36050,0
|
|
20240325,164600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,164500,3509818400,36050,36050,36050,36050,0
|
|
20240325,164400,3509818400,36050,36050,36050,36050,0
|
|
20240325,164300,3509818400,36050,36050,36050,36050,0
|
|
20240325,164200,3509818400,36050,36050,36050,36050,0
|
|
20240325,164100,3509818400,36050,36050,36050,36050,0
|
|
20240325,164000,3509818400,36050,36050,36050,36050,0
|
|
20240325,163900,3509818400,36050,36050,36050,36050,0
|
|
20240325,163800,3509818400,36050,36050,36050,36050,0
|
|
20240325,163700,3509818400,36050,36050,36050,36050,0
|
|
20240325,163600,3509818400,36050,36050,36050,36050,0
|
|
20240325,163500,3509818400,36050,36050,36050,36050,0
|
|
20240325,163400,3509818400,36050,36050,36050,36050,0
|
|
20240325,163300,3509818400,36050,36050,36050,36050,0
|
|
20240325,163200,3509818400,36050,36050,36050,36050,0
|
|
20240325,163100,3509818400,36050,36050,36050,36050,0
|
|
20240325,163000,3509818400,36050,36050,36050,36050,0
|
|
20240325,162900,3509818400,36050,36050,36050,36050,0
|
|
20240325,162800,3509818400,36050,36050,36050,36050,0
|
|
20240325,162700,3509818400,36050,36050,36050,36050,0
|
|
20240325,162600,3509818400,36050,36050,36050,36050,0
|
|
20240325,162500,3509818400,36050,36050,36050,36050,0
|
|
20240325,162400,3509818400,36050,36050,36050,36050,0
|
|
20240325,162300,3509818400,36050,36050,36050,36050,0
|
|
20240325,162200,3509818400,36050,36050,36050,36050,0
|
|
20240325,162100,3509818400,36050,36050,36050,36050,0
|
|
20240325,162000,3509818400,36050,36050,36050,36050,0
|
|
20240325,161900,3509818400,36050,36050,36050,36050,0
|
|
20240325,161800,3509818400,36050,36050,36050,36050,0
|
|
20240325,161700,3509818400,36050,36050,36050,36050,0
|
|
20240325,161600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,161500,3509818400,36050,36050,36050,36050,0
|
|
20240325,161400,3509818400,36050,36050,36050,36050,0
|
|
20240325,161300,3509818400,36050,36050,36050,36050,0
|
|
20240325,161200,3509818400,36050,36050,36050,36050,0
|
|
20240325,161100,3509818400,36050,36050,36050,36050,0
|
|
20240325,161000,3509818400,36050,36050,36050,36050,0
|
|
20240325,160900,3509818400,36050,36050,36050,36050,0
|
|
20240325,160800,3509818400,36050,36050,36050,36050,0
|
|
20240325,160700,3509818400,36050,36050,36050,36050,0
|
|
20240325,160600,3509818400,36050,36050,36050,36050,0
|
|
20240325,160500,3509818400,36050,36050,36050,36050,0
|
|
20240325,160400,3509818400,36050,36050,36050,36050,0
|
|
20240325,160300,3509818400,36050,36050,36050,36050,0
|
|
20240325,160200,3509818400,36050,36050,36050,36050,0
|
|
20240325,160100,3509818400,36050,36050,36050,36050,0
|
|
20240325,160000,3509818400,36050,36050,36050,36050,0
|
|
20240325,155900,3509818400,36050,36050,36050,36050,0
|
|
20240325,155800,3509818400,36050,36050,36050,36050,0
|
|
20240325,155700,3509818400,36050,36050,36050,36050,0
|
|
20240325,155600,3509818400,36050,36050,36050,36050,0
|
|
20240325,155500,3509818400,36050,36050,36050,36050,0
|
|
20240325,155400,3509818400,36050,36050,36050,36050,0
|
|
20240325,155300,3509818400,36050,36050,36050,36050,0
|
|
20240325,155200,3509818400,36050,36050,36050,36050,0
|
|
20240325,155100,3509818400,36050,36050,36050,36050,0
|
|
20240325,155000,3509818400,36050,36050,36050,36050,0
|
|
20240325,154900,3509818400,36050,36050,36050,36050,0
|
|
20240325,154800,3509818400,36050,36050,36050,36050,0
|
|
20240325,154700,3509818400,36050,36050,36050,36050,0
|
|
20240325,154600,3509818400,36050,36050,36050,36050,3730
|
|
20240325,154500,3509818400,36050,36050,36050,36050,0
|
|
20240325,154400,3509818400,36050,36050,36050,36050,0
|
|
20240325,154300,3509818400,36050,36050,36050,36050,0
|
|
20240325,154200,3509818400,36050,36050,36050,36050,0
|
|
20240325,154100,3509818400,36050,36050,36050,36050,0
|
|
20240325,154000,3509818400,36050,36050,36050,36050,0
|
|
20240325,153900,3509818400,36050,36050,36050,36050,0
|
|
20240325,153800,3509818400,36050,36050,36050,36050,0
|
|
20240325,153700,3509818400,36050,36050,36050,36050,0
|
|
20240325,153600,3509818400,36050,36050,36050,36050,0
|
|
20240325,153500,3509818400,36050,36050,36050,36050,0
|
|
20240325,153400,3509818400,36050,36050,36050,36050,0
|
|
20240325,153300,3509818400,36050,36050,36050,36050,0
|
|
20240325,153200,3509818400,36050,36050,36050,36050,0
|
|
20240325,153100,3509818400,36050,36050,36050,36050,0
|
|
20240325,153000,3509818400,36050,36050,36050,36050,3730
|
|
20240325,152900,3375351900,36100,36100,36100,36100,0
|
|
20240325,152800,3375351900,36100,36100,36100,36100,0
|
|
20240325,152700,3375351900,36100,36100,36100,36100,0
|
|
20240325,152600,3375351900,36100,36100,36100,36100,0
|
|
20240325,152500,3375351900,36100,36100,36100,36100,0
|
|
20240325,152400,3375351900,36100,36100,36100,36100,0
|
|
20240325,152300,3375351900,36100,36100,36100,36100,0
|
|
20240325,152200,3375351900,36100,36100,36100,36100,0
|
|
20240325,152100,3375351900,36100,36100,36100,36100,0
|
|
20240325,152000,3375351900,36100,36100,36100,36100,0
|
|
20240325,151900,3375351900,36100,36100,36100,36100,62
|
|
20240325,151800,3373113700,36100,36100,36300,36100,162
|
|
20240325,151700,3367241900,36100,36200,36250,36100,345
|
|
20240325,151600,3354764850,36150,36200,36250,36150,142
|
|
20240325,151500,3349621900,36200,36250,36350,36200,327
|
|
20240325,151400,3337761150,36300,36250,36350,36200,113
|
|
20240325,151300,3333664050,36250,36200,36300,36200,254
|
|
20240325,151200,3324456700,36150,36300,36300,36150,342
|
|
20240325,151100,3312063050,36250,36300,36300,36200,219
|
|
20240325,151000,3304115700,36250,36200,36250,36200,137
|
|
20240325,150900,3299151250,36200,36150,36200,36150,173
|
|
20240325,150800,3292890350,36150,36200,36250,36150,257
|
|
20240325,150700,3283589850,36200,36200,36250,36200,237
|
|
20240325,150600,3275001100,36200,36200,36250,36200,73
|
|
20240325,150500,3272357150,36200,36150,36250,36150,412
|
|
20240325,150400,3257439000,36150,36200,36250,36150,298
|
|
20240325,150300,3246650200,36200,36300,36300,36200,189
|
|
20240325,150200,3239800850,36300,36200,36300,36200,331
|
|
20240325,150100,3227799650,36200,36200,36300,36150,480
|
|
20240325,150000,3210411900,36150,36150,36200,36150,144
|
|
20240325,145900,3205201050,36200,36150,36200,36150,415
|
|
20240325,145800,3190189900,36150,36200,36200,36150,228
|
|
20240325,145700,3181938850,36150,36150,36200,36150,224
|
|
20240325,145600,3173832800,36200,36150,36200,36150,201
|
|
20240325,145500,3166558500,36200,36200,36200,36100,1356
|
|
20240325,145400,3117526350,36150,36150,36200,36150,382
|
|
20240325,145300,3103709250,36200,36150,36200,36150,266
|
|
20240325,145200,3094082750,36150,36150,36200,36150,199
|
|
20240325,145100,3086881300,36200,36200,36200,36150,280
|
|
20240325,145000,3076747900,36150,36150,36200,36150,286
|
|
20240325,144900,3066405100,36150,36300,36400,36150,375
|
|
20240325,144800,3052808650,36300,36250,36300,36150,216
|
|
20240325,144700,3044984950,36250,36200,36250,36150,225
|
|
20240325,144600,3036832350,36250,36200,36250,36150,214
|
|
20240325,144500,3029086700,36150,36250,36400,36150,1063
|
|
20240325,144400,2990569750,36300,36250,36300,36250,226
|
|
20240325,144300,2982369100,36250,36250,36300,36200,275
|
|
20240325,144200,2972396600,36250,36200,36250,36200,435
|
|
20240325,144100,2956638300,36200,36200,36250,36200,409
|
|
20240325,144000,2941822500,36200,36200,36250,36200,211
|
|
20240325,143900,2934175400,36200,36200,36250,36200,240
|
|
20240325,143800,2925477800,36200,36300,36350,36200,309
|
|
20240325,143700,2914277700,36300,36300,36350,36250,354
|
|
20240325,143600,2901433400,36300,36300,36350,36250,446
|
|
20240325,143500,2885247800,36300,36250,36350,36250,207
|
|
20240325,143400,2877734450,36250,36300,36350,36250,179
|
|
20240325,143300,2871237950,36250,36300,36350,36250,268
|
|
20240325,143200,2861509150,36250,36200,36350,36200,357
|
|
20240325,143100,2848565600,36200,36300,36350,36200,414
|
|
20240325,143000,2833541750,36300,36300,36350,36250,162
|
|
20240325,142900,2827661550,36250,36300,36350,36250,358
|
|
20240325,142800,2814664900,36300,36300,36300,36250,173
|
|
20240325,142700,2808387700,36250,36300,36350,36250,233
|
|
20240325,142600,2799927800,36300,36350,36350,36250,238
|
|
20240325,142500,2791283400,36350,36250,36350,36250,326
|
|
20240325,142400,2779446400,36250,36300,36300,36200,203
|
|
20240325,142300,2772081100,36300,36250,36350,36200,583
|
|
20240325,142200,2750933100,36250,36250,36350,36200,207
|
|
20240325,142100,2743416900,36200,36100,36350,36100,201
|
|
20240325,142000,2736129000,36300,36200,36350,36100,318
|
|
20240325,141900,2724605650,36250,36250,36350,36200,320
|
|
20240325,141800,2713001950,36200,36250,36400,36100,565
|
|
20240325,141700,2692538300,36250,36200,36300,36150,235
|
|
20240325,141600,2684024050,36250,36300,36350,36250,297
|
|
20240325,141500,2673241700,36300,36100,36300,36100,255
|
|
20240325,141400,2663993500,36100,36300,36350,36100,391
|
|
20240325,141300,2649811650,36300,36250,36350,36250,295
|
|
20240325,141200,2639099050,36250,36250,36300,36250,135
|
|
20240325,141100,2634200400,36250,36150,36300,36150,216
|
|
20240325,141000,2626367000,36150,36200,36250,36150,187
|
|
20240325,140900,2619598150,36200,36250,36300,36150,285
|
|
20240325,140800,2609273050,36200,36150,36300,36150,198
|
|
20240325,140700,2602095800,36150,36250,36300,36150,222
|
|
20240325,140600,2594056250,36150,36200,36250,36050,854
|
|
20240325,140500,2563202400,36250,36200,36300,36200,786
|
|
20240325,140400,2534735900,36200,36300,36300,36200,178
|
|
20240325,140300,2528280500,36200,36250,36300,36200,1042
|
|
20240325,140200,2490543750,36250,36200,36300,36200,86
|
|
20240325,140100,2487427850,36250,36250,36300,36200,215
|
|
20240325,140000,2479635050,36200,36250,36350,36200,455
|
|
20240325,135900,2463144350,36250,36250,36300,36200,325
|
|
20240325,135800,2451362700,36250,36200,36300,36200,146
|
|
20240325,135700,2446068450,36200,36200,36350,36200,258
|
|
20240325,135600,2436715550,36250,36200,36250,36150,295
|
|
20240325,135500,2426033800,36200,36200,36250,36200,202
|
|
20240325,135400,2418714400,36250,36200,36250,36200,202
|
|
20240325,135300,2411393650,36200,36350,36350,36150,151
|
|
20240325,135200,2405920800,36300,36300,36350,36150,200
|
|
20240325,135100,2398661350,36250,36300,36350,36150,653
|
|
20240325,135000,2374985950,36350,36300,36350,36250,131
|
|
20240325,134900,2370229900,36300,36250,36300,36250,214
|
|
20240325,134800,2362462450,36250,36300,36300,36250,175
|
|
20240325,134700,2356111600,36300,36300,36300,36250,188
|
|
20240325,134600,2349288100,36300,36300,36300,36250,177
|
|
20240325,134500,2342865200,36300,36300,36300,36250,278
|
|
20240325,134400,2332774700,36300,36300,36300,36250,209
|
|
20240325,134300,2325194750,36250,36250,36300,36200,214
|
|
20240325,134200,2317435500,36250,36200,36250,36200,186
|
|
20240325,134100,2310695000,36200,36200,36250,36200,253
|
|
20240325,134000,2301529600,36200,36150,36200,36150,172
|
|
20240325,133900,2295304600,36200,36200,36200,36150,161
|
|
20240325,133800,2289477300,36150,36150,36200,36150,75
|
|
20240325,133700,2286763650,36150,36200,36200,36150,136
|
|
20240325,133600,2281842350,36200,36200,36200,36150,83
|
|
20240325,133500,2278838500,36150,36200,36200,36150,85
|
|
20240325,133400,2275763450,36200,36200,36200,36150,104
|
|
20240325,133300,2271999450,36200,36150,36200,36150,129
|
|
20240325,133200,2267331100,36200,36200,36200,36150,38
|
|
20240325,133100,2265956150,36150,36250,36250,36150,220
|
|
20240325,133000,2257988250,36250,36200,36250,36150,140
|
|
20240325,132900,2252920050,36200,36150,36200,36150,77
|
|
20240325,132800,2250134100,36200,36200,36200,36150,179
|
|
20240325,132700,2243654950,36200,36150,36200,36150,132
|
|
20240325,132600,2238877750,36150,36200,36200,36150,89
|
|
20240325,132500,2235657200,36150,36200,36200,36150,149
|
|
20240325,132400,2230264250,36200,36200,36200,36150,121
|
|
20240325,132300,2225885550,36200,36200,36200,36150,57
|
|
20240325,132200,2223822800,36200,36200,36200,36150,105
|
|
20240325,132100,2220023050,36200,36200,36200,36150,70
|
|
20240325,132000,2217489650,36200,36200,36200,36150,163
|
|
20240325,131900,2211591350,36150,36200,36200,36150,64
|
|
20240325,131800,2209277100,36200,36100,36200,36100,142
|
|
20240325,131700,2204142700,36150,36200,36200,36100,156
|
|
20240325,131600,2198501850,36150,36100,36150,36100,61
|
|
20240325,131500,2196297600,36050,36100,36200,36050,169
|
|
20240325,131400,2190194800,36150,36150,36200,36100,185
|
|
20240325,131300,2183503000,36150,36150,36150,36100,29
|
|
20240325,131200,2182455500,36150,36200,36250,36150,145
|
|
20240325,131100,2177205750,36200,36200,36250,36200,95
|
|
20240325,131000,2173763850,36200,36250,36250,36150,53
|
|
20240325,130900,2171845250,36150,36250,36250,36000,317
|
|
20240325,130800,2160398550,36200,36200,36250,36150,97
|
|
20240325,130700,2156885750,36200,36200,36250,36150,176
|
|
20240325,130600,2150518250,36200,36250,36250,36150,26
|
|
20240325,130500,2149577200,36250,36150,36250,36100,206
|
|
20240325,130400,2142124600,36150,36150,36200,36100,79
|
|
20240325,130300,2139269150,36100,36150,36200,36100,32
|
|
20240325,130200,2138111500,36200,36100,36200,36100,123
|
|
20240325,130100,2133662400,36100,36100,36100,36100,33
|
|
20240325,130000,2132471100,36100,36050,36150,36050,79
|
|
20240325,125900,2129619150,36150,36100,36150,36050,172
|
|
20240325,125800,2123408300,36150,36150,36150,36100,68
|
|
20240325,125700,2120952050,36200,36150,36200,36100,130
|
|
20240325,125600,2116248150,36150,36100,36200,36100,159
|
|
20240325,125500,2110505800,36100,36150,36150,36050,156
|
|
20240325,125400,2104872900,36150,36050,36150,36000,116
|
|
20240325,125300,2100686100,36000,36050,36050,36000,162
|
|
20240325,125200,2094851550,36050,36050,36050,36000,112
|
|
20240325,125100,2090814000,36100,36100,36100,36050,173
|
|
20240325,125000,2084571250,36050,36050,36100,36050,59
|
|
20240325,124900,2082442550,36050,36050,36050,36000,137
|
|
20240325,124800,2077503750,36100,36000,36100,36000,142
|
|
20240325,124700,2072383500,36000,36050,36050,36000,69
|
|
20240325,124600,2069896300,36050,36000,36050,36000,83
|
|
20240325,124500,2066904200,36050,36050,36050,36000,160
|
|
20240325,124400,2061136400,36050,36050,36050,36000,122
|
|
20240325,124300,2056738400,36000,36050,36050,36000,59
|
|
20240325,124200,2054611650,36050,36000,36050,36000,57
|
|
20240325,124100,2052556900,36050,36050,36050,36000,114
|
|
20240325,124000,2048447300,36050,36050,36050,36000,30
|
|
20240325,123900,2047366000,36050,36050,36050,36000,143
|
|
20240325,123800,2042210950,36000,36000,36050,36000,305
|
|
20240325,123700,2031226050,36000,36100,36100,36000,172
|
|
20240325,123600,2025023300,36100,36050,36100,36050,46
|
|
20240325,123500,2023362900,36100,36100,36100,36050,92
|
|
20240325,123400,2020041850,36050,36050,36050,36050,202
|
|
20240325,123300,2012759750,36050,36000,36050,36000,209
|
|
20240325,123200,2005235400,36100,36050,36100,36050,370
|
|
20240325,123100,1991895250,36050,36050,36050,36000,818
|
|
20240325,123000,1962408650,36050,36100,36100,36050,23
|
|
20240325,122900,1961578500,36100,36050,36100,36050,60
|
|
20240325,122800,1959412650,36100,36050,36100,36050,215
|
|
20240325,122700,1951656950,36050,36150,36150,36050,246
|
|
20240325,122600,1942783800,36150,36050,36150,36050,174
|
|
20240325,122500,1936502300,36100,36150,36200,36100,234
|
|
20240325,122400,1928041850,36200,36100,36200,36100,9
|
|
20240325,122300,1927716650,36150,36100,36250,36100,68
|
|
20240325,122200,1925257000,36200,36150,36200,36100,204
|
|
20240325,122100,1917879600,36150,36150,36150,36100,575
|
|
20240325,122000,1897118400,36200,36250,36250,36150,81
|
|
20240325,121900,1894185300,36250,36250,36250,36100,1356
|
|
20240325,121800,1845137700,36250,36200,36250,36200,78
|
|
20240325,121700,1842310300,36200,36250,36250,36200,63
|
|
20240325,121600,1840026750,36250,36200,36250,36200,139
|
|
20240325,121500,1834988150,36200,36250,36300,36200,72
|
|
20240325,121400,1832376650,36250,36300,36300,36250,101
|
|
20240325,121300,1828711500,36200,36200,36300,36200,57
|
|
20240325,121200,1826644500,36200,36300,36300,36200,63
|
|
20240325,121100,1824359900,36250,36200,36300,36200,104
|
|
20240325,121000,1820589650,36250,36250,36250,36200,42
|
|
20240325,120900,1819067250,36250,36300,36300,36200,84
|
|
20240325,120800,1816022100,36200,36250,36300,36200,153
|
|
20240325,120700,1810471800,36300,36200,36300,36200,206
|
|
20240325,120600,1803011750,36200,36150,36200,36150,157
|
|
20240325,120500,1797328600,36200,36150,36200,36150,314
|
|
20240325,120400,1785961900,36200,36200,36200,36150,84
|
|
20240325,120300,1782921250,36200,36150,36200,36150,43
|
|
20240325,120200,1781364750,36150,36150,36200,36150,110
|
|
20240325,120100,1777383000,36200,36200,36200,36150,95
|
|
20240325,120000,1773944150,36150,36150,36200,36150,122
|
|
20240325,115900,1769529300,36200,36200,36200,36150,169
|
|
20240325,115800,1763414700,36150,36200,36200,36150,198
|
|
20240325,115700,1756253800,36200,36200,36200,36150,31
|
|
20240325,115600,1755131750,36200,36200,36200,36150,96
|
|
20240325,115500,1751657500,36150,36150,36200,36150,102
|
|
20240325,115400,1747965300,36150,36200,36200,36150,109
|
|
20240325,115300,1744019650,36200,36200,36200,36150,18
|
|
20240325,115200,1743368200,36200,36250,36250,36200,291
|
|
20240325,115100,1732827250,36200,36200,36250,36200,136
|
|
20240325,115000,1727899100,36200,36200,36200,36200,1
|
|
20240325,114900,1727862900,36250,36250,36250,36200,417
|
|
20240325,114800,1712756000,36250,36250,36250,36200,122
|
|
20240325,114700,1708335400,36250,36200,36250,36200,28
|
|
20240325,114600,1707320450,36250,36250,36250,36200,37
|
|
20240325,114500,1705979250,36250,36200,36250,36150,179
|
|
20240325,114400,1699495700,36150,36250,36250,36150,36
|
|
20240325,114300,1698192600,36250,36200,36250,36200,273
|
|
20240325,114200,1688308700,36200,36150,36200,36150,161
|
|
20240325,114100,1682481500,36200,36150,36200,36150,58
|
|
20240325,114000,1680383600,36200,36200,36200,36150,83
|
|
20240325,113900,1677379050,36200,36200,36250,36150,281
|
|
20240325,113800,1667208750,36200,36200,36250,36200,42
|
|
20240325,113700,1665687450,36200,36200,36200,36200,101
|
|
20240325,113600,1662031250,36200,36200,36200,36150,283
|
|
20240325,113500,1651786700,36200,36200,36200,36200,31
|
|
20240325,113400,1650664500,36200,36200,36200,36150,77
|
|
20240325,113300,1647877150,36200,36200,36200,36150,179
|
|
20240325,113200,1641397400,36200,36150,36200,36150,58
|
|
20240325,113100,1639297850,36200,36200,36200,36150,159
|
|
20240325,113000,1633543450,36150,36150,36200,36150,350
|
|
20240325,112900,1620887750,36200,36150,36200,36150,801
|
|
20240325,112800,1591931500,36150,36150,36150,36100,96
|
|
20240325,112700,1588461150,36150,36150,36150,36150,86
|
|
20240325,112600,1585352250,36150,36100,36150,36100,92
|
|
20240325,112500,1582026500,36150,36150,36150,36100,122
|
|
20240325,112400,1577617100,36150,36100,36150,36100,179
|
|
20240325,112300,1571146550,36150,36150,36150,36100,131
|
|
20240325,112200,1566411850,36150,36150,36150,36100,84
|
|
20240325,112100,1563375350,36150,36150,36150,36150,49
|
|
20240325,112000,1561604000,36100,36150,36150,36100,79
|
|
20240325,111900,1558751200,36150,36150,36150,36150,213
|
|
20240325,111800,1551051250,36200,36200,36200,36150,118
|
|
20240325,111700,1546782900,36150,36200,36200,36150,38
|
|
20240325,111600,1545407950,36200,36150,36200,36150,130
|
|
20240325,111500,1540703050,36200,36150,36200,36150,110
|
|
20240325,111400,1536724400,36150,36100,36150,36100,83
|
|
20240325,111300,1533724000,36150,36150,36150,36150,209
|
|
20240325,111200,1526168650,36100,36150,36200,36100,425
|
|
20240325,111100,1510804950,36200,36200,36200,36150,374
|
|
20240325,111000,1497278800,36200,36200,36200,36150,116
|
|
20240325,110900,1493079650,36200,36200,36200,36200,57
|
|
20240325,110800,1491016250,36200,36200,36200,36200,85
|
|
20240325,110700,1487939250,36150,36200,36200,36150,141
|
|
20240325,110600,1482839550,36150,36150,36200,36150,59
|
|
20240325,110500,1480704800,36150,36200,36200,36150,110
|
|
20240325,110400,1476722850,36200,36150,36200,36150,36
|
|
20240325,110300,1475420700,36200,36200,36200,36150,163
|
|
20240325,110200,1469524150,36200,36250,36250,36200,372
|
|
20240325,110100,1456051200,36200,36250,36300,36200,292
|
|
20240325,110000,1445465450,36300,36300,36300,36250,90
|
|
20240325,105900,1442198600,36300,36300,36300,36250,118
|
|
20240325,105800,1437915250,36300,36300,36300,36250,135
|
|
20240325,105700,1433015050,36300,36300,36300,36250,78
|
|
20240325,105600,1430184900,36300,36250,36300,36250,503
|
|
20240325,105500,1411928400,36250,36150,36300,36150,4713
|
|
20240325,105400,1241292650,36200,36200,36200,36200,389
|
|
20240325,105300,1227210850,36200,36200,36200,36150,172
|
|
20240325,105200,1220984600,36150,36200,36200,36150,37
|
|
20240325,105100,1219645650,36200,36150,36200,36150,68
|
|
20240325,105000,1217185700,36150,36150,36200,36150,978
|
|
20240325,104900,1181825600,36200,36200,36200,36150,366
|
|
20240325,104800,1168577450,36300,36350,36450,36200,625
|
|
20240325,104700,1145891800,36350,36350,36400,36300,172
|
|
20240325,104600,1139637900,36350,36350,36350,36300,41
|
|
20240325,104500,1138147650,36350,36350,36350,36300,73
|
|
20240325,104400,1135494200,36350,36350,36350,36350,82
|
|
20240325,104300,1132513500,36350,36450,36450,36300,100
|
|
20240325,104200,1128880900,36450,36450,36450,36250,338
|
|
20240325,104100,1116581600,36450,36450,36450,36400,211
|
|
20240325,104000,1108890700,36450,36450,36450,36400,122
|
|
20240325,103900,1104445200,36450,36450,36450,36400,92
|
|
20240325,103800,1101091850,36450,36400,36450,36400,229
|
|
20240325,103700,1092756000,36400,36400,36400,36350,118
|
|
20240325,103600,1088460850,36400,36300,36400,36300,500
|
|
20240325,103500,1070299400,36300,36300,36300,36250,44
|
|
20240325,103400,1068702250,36300,36300,36300,36300,79
|
|
20240325,103300,1065834550,36300,36250,36300,36250,131
|
|
20240325,103200,1061079300,36300,36350,36350,36300,267
|
|
20240325,103100,1051385750,36350,36300,36350,36300,354
|
|
20240325,103000,1038533250,36300,36300,36300,36300,101
|
|
20240325,102900,1034866950,36300,36300,36300,36250,30
|
|
20240325,102800,1033778000,36300,36300,36300,36250,92
|
|
20240325,102700,1030438850,36300,36300,36300,36200,96
|
|
20240325,102600,1026957000,36250,36250,36250,36250,119
|
|
20240325,102500,1022643250,36250,36300,36300,36250,248
|
|
20240325,102400,1013646100,36300,36300,36300,36250,70
|
|
20240325,102300,1011105300,36200,36250,36300,36200,35
|
|
20240325,102200,1009836750,36300,36250,36300,36250,122
|
|
20240325,102100,1005412850,36250,36250,36300,36250,80
|
|
20240325,102000,1002511900,36300,36250,36300,36250,66
|
|
20240325,101900,1000116850,36250,36150,36250,36150,418
|
|
20240325,101800,984979800,36150,36150,36200,36150,211
|
|
20240325,101700,977342750,36200,36050,36200,36050,80
|
|
20240325,101600,974451500,36200,36000,36200,36000,5596
|
|
20240325,101500,772460300,36050,36050,36050,35950,128
|
|
20240325,101400,767848250,36050,35950,36050,35950,51
|
|
20240325,101300,766010650,35950,36000,36050,35950,953
|
|
20240325,101200,731724200,36050,36050,36050,36000,63
|
|
20240325,101100,729454100,36050,36050,36050,36050,43
|
|
20240325,101000,727903950,36050,36050,36050,36000,84
|
|
20240325,100900,724877250,36000,36100,36100,36000,103
|
|
20240325,100800,721164900,36100,36100,36100,36050,32
|
|
20240325,100700,720011200,36100,36050,36100,36000,292
|
|
20240325,100600,709480950,36050,36000,36050,36000,376
|
|
20240325,100500,695942000,36050,36150,36150,36050,661
|
|
20240325,100400,672095050,36100,36200,36200,36100,810
|
|
20240325,100300,642833150,36200,36200,36200,36150,105
|
|
20240325,100200,639032250,36200,36200,36200,36150,83
|
|
20240325,100100,636028400,36200,36200,36200,36200,189
|
|
20240325,100000,629186600,36200,36200,36200,36200,11
|
|
20240325,095900,628788400,36200,36200,36200,36200,51
|
|
20240325,095800,626942200,36200,36250,36300,36150,228
|
|
20240325,095700,618686500,36250,36300,36300,36250,12
|
|
20240325,095600,618251400,36300,36300,36300,36200,107
|
|
20240325,095500,614372500,36250,36250,36300,36250,148
|
|
20240325,095400,609007000,36300,36300,36300,36250,62
|
|
20240325,095300,606757400,36250,36250,36250,36250,78
|
|
20240325,095200,603929900,36250,36250,36250,36250,102
|
|
20240325,095100,600232400,36250,36150,36250,36150,20
|
|
20240325,095000,599508200,36100,36150,36300,36100,1639
|
|
20240325,094900,540167850,36150,36150,36150,36150,3
|
|
20240325,094800,540059400,36150,36150,36150,36150,3
|
|
20240325,094700,539950950,36150,36100,36150,36100,341
|
|
20240325,094600,527638500,36050,36100,36100,36050,8
|
|
20240325,094500,527350050,36100,36150,36150,36100,161
|
|
20240325,094400,521535400,36100,36150,36150,36100,6
|
|
20240325,094300,521318700,36100,36150,36150,36100,11
|
|
20240325,094200,520921550,36100,36100,36100,36050,275
|
|
20240325,094100,510996550,36100,36100,36100,36100,119
|
|
20240325,094000,506700650,36100,36100,36100,36100,3
|
|
20240325,093900,506592350,36000,35950,36100,35950,412
|
|
20240325,093800,491750850,35950,35950,35950,35950,14
|
|
20240325,093700,491247550,36000,35950,36000,35950,35
|
|
20240325,093600,489987750,36000,35950,36000,35950,208
|
|
20240325,093500,482507800,35950,36000,36000,35950,443
|
|
20240325,093400,466559900,36000,36000,36000,36000,171
|
|
20240325,093300,460403900,36000,36100,36100,36000,114
|
|
20240325,093200,456288700,36200,36050,36200,36050,6
|
|
20240325,093100,456072000,36000,36000,36000,35950,52
|
|
20240325,093000,454202450,36000,35950,36150,35950,2029
|
|
20240325,092900,381038900,36000,36000,36000,35950,160
|
|
20240325,092800,375286600,35950,36000,36000,35950,117
|
|
20240325,092700,371080350,35950,36000,36000,35950,232
|
|
20240325,092600,362737450,35950,35950,35950,35950,424
|
|
20240325,092500,347494650,35950,36000,36000,35950,111
|
|
20240325,092400,343498750,36050,36050,36050,35950,401
|
|
20240325,092300,329063950,36050,36050,36050,36000,261
|
|
20240325,092200,319663450,36000,36050,36100,36000,103
|
|
20240325,092100,315950000,36050,35950,36050,35950,129
|
|
20240325,092000,311306800,36000,35950,36000,35950,285
|
|
20240325,091900,301050850,36000,35950,36000,35950,439
|
|
20240325,091800,285266050,35950,36000,36000,35950,244
|
|
20240325,091700,276492350,35950,36050,36050,35950,1306
|
|
20240325,091600,229448300,36100,36100,36150,36100,412
|
|
20240325,091500,214572850,36100,36050,36150,36050,566
|
|
20240325,091400,194136800,36100,36050,36100,36050,6
|
|
20240325,091300,193920300,36100,36050,36100,36050,174
|
|
20240325,091200,187645300,36050,36100,36100,36000,942
|
|
20240325,091100,153679250,36100,36100,36150,36100,96
|
|
20240325,091000,150210350,36100,36050,36100,36050,157
|
|
20240325,090900,144543350,36050,36150,36250,36050,705
|
|
20240325,090800,119076400,36150,36250,36250,36150,288
|
|
20240325,090700,108651000,36200,36250,36300,36200,307
|
|
20240325,090600,97524850,36300,36300,36350,36300,287
|
|
20240325,090500,87106250,36350,36450,36450,36350,321
|
|
20240325,090400,75428950,36450,36450,36450,36400,119
|
|
20240325,090300,71094250,36400,36450,36500,36400,430
|
|
20240325,090200,55426650,36450,36500,36500,36450,31
|
|
20240325,090100,54296350,36500,36500,36500,36450,299
|
|
20240325,090000,43383400,36500,36750,36750,36500,1182
|