746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,212300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,212200,73810715800,54000,54000,54000,54000,0
|
|
20240313,212100,73810715800,54000,54000,54000,54000,0
|
|
20240313,212000,73810715800,54000,54000,54000,54000,0
|
|
20240313,211900,73810715800,54000,54000,54000,54000,0
|
|
20240313,211800,73810715800,54000,54000,54000,54000,0
|
|
20240313,211700,73810715800,54000,54000,54000,54000,0
|
|
20240313,211600,73810715800,54000,54000,54000,54000,0
|
|
20240313,211500,73810715800,54000,54000,54000,54000,0
|
|
20240313,211400,73810715800,54000,54000,54000,54000,0
|
|
20240313,211300,73810715800,54000,54000,54000,54000,0
|
|
20240313,211200,73810715800,54000,54000,54000,54000,0
|
|
20240313,211100,73810715800,54000,54000,54000,54000,0
|
|
20240313,211000,73810715800,54000,54000,54000,54000,0
|
|
20240313,210900,73810715800,54000,54000,54000,54000,0
|
|
20240313,210800,73810715800,54000,54000,54000,54000,0
|
|
20240313,210700,73810715800,54000,54000,54000,54000,0
|
|
20240313,210600,73810715800,54000,54000,54000,54000,0
|
|
20240313,210500,73810715800,54000,54000,54000,54000,0
|
|
20240313,210400,73810715800,54000,54000,54000,54000,0
|
|
20240313,210300,73810715800,54000,54000,54000,54000,0
|
|
20240313,210200,73810715800,54000,54000,54000,54000,0
|
|
20240313,210100,73810715800,54000,54000,54000,54000,0
|
|
20240313,210000,73810715800,54000,54000,54000,54000,0
|
|
20240313,205900,73810715800,54000,54000,54000,54000,0
|
|
20240313,205800,73810715800,54000,54000,54000,54000,0
|
|
20240313,205700,73810715800,54000,54000,54000,54000,0
|
|
20240313,205600,73810715800,54000,54000,54000,54000,0
|
|
20240313,205500,73810715800,54000,54000,54000,54000,0
|
|
20240313,205400,73810715800,54000,54000,54000,54000,0
|
|
20240313,205300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,205200,73810715800,54000,54000,54000,54000,0
|
|
20240313,205100,73810715800,54000,54000,54000,54000,0
|
|
20240313,205000,73810715800,54000,54000,54000,54000,0
|
|
20240313,204900,73810715800,54000,54000,54000,54000,0
|
|
20240313,204800,73810715800,54000,54000,54000,54000,0
|
|
20240313,204700,73810715800,54000,54000,54000,54000,0
|
|
20240313,204600,73810715800,54000,54000,54000,54000,0
|
|
20240313,204500,73810715800,54000,54000,54000,54000,0
|
|
20240313,204400,73810715800,54000,54000,54000,54000,0
|
|
20240313,204300,73810715800,54000,54000,54000,54000,0
|
|
20240313,204200,73810715800,54000,54000,54000,54000,0
|
|
20240313,204100,73810715800,54000,54000,54000,54000,0
|
|
20240313,204000,73810715800,54000,54000,54000,54000,0
|
|
20240313,203900,73810715800,54000,54000,54000,54000,0
|
|
20240313,203800,73810715800,54000,54000,54000,54000,0
|
|
20240313,203700,73810715800,54000,54000,54000,54000,0
|
|
20240313,203600,73810715800,54000,54000,54000,54000,0
|
|
20240313,203500,73810715800,54000,54000,54000,54000,0
|
|
20240313,203400,73810715800,54000,54000,54000,54000,0
|
|
20240313,203300,73810715800,54000,54000,54000,54000,0
|
|
20240313,203200,73810715800,54000,54000,54000,54000,0
|
|
20240313,203100,73810715800,54000,54000,54000,54000,0
|
|
20240313,203000,73810715800,54000,54000,54000,54000,0
|
|
20240313,202900,73810715800,54000,54000,54000,54000,0
|
|
20240313,202800,73810715800,54000,54000,54000,54000,0
|
|
20240313,202700,73810715800,54000,54000,54000,54000,0
|
|
20240313,202600,73810715800,54000,54000,54000,54000,0
|
|
20240313,202500,73810715800,54000,54000,54000,54000,0
|
|
20240313,202400,73810715800,54000,54000,54000,54000,0
|
|
20240313,202300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,202200,73810715800,54000,54000,54000,54000,0
|
|
20240313,202100,73810715800,54000,54000,54000,54000,0
|
|
20240313,202000,73810715800,54000,54000,54000,54000,0
|
|
20240313,201900,73810715800,54000,54000,54000,54000,0
|
|
20240313,201800,73810715800,54000,54000,54000,54000,0
|
|
20240313,201700,73810715800,54000,54000,54000,54000,0
|
|
20240313,201600,73810715800,54000,54000,54000,54000,0
|
|
20240313,201500,73810715800,54000,54000,54000,54000,0
|
|
20240313,201400,73810715800,54000,54000,54000,54000,0
|
|
20240313,201300,73810715800,54000,54000,54000,54000,0
|
|
20240313,201200,73810715800,54000,54000,54000,54000,0
|
|
20240313,201100,73810715800,54000,54000,54000,54000,0
|
|
20240313,201000,73810715800,54000,54000,54000,54000,0
|
|
20240313,200900,73810715800,54000,54000,54000,54000,0
|
|
20240313,200800,73810715800,54000,54000,54000,54000,0
|
|
20240313,200700,73810715800,54000,54000,54000,54000,0
|
|
20240313,200600,73810715800,54000,54000,54000,54000,0
|
|
20240313,200500,73810715800,54000,54000,54000,54000,0
|
|
20240313,200400,73810715800,54000,54000,54000,54000,0
|
|
20240313,200300,73810715800,54000,54000,54000,54000,0
|
|
20240313,200200,73810715800,54000,54000,54000,54000,0
|
|
20240313,200100,73810715800,54000,54000,54000,54000,0
|
|
20240313,200000,73810715800,54000,54000,54000,54000,0
|
|
20240313,195900,73810715800,54000,54000,54000,54000,0
|
|
20240313,195800,73810715800,54000,54000,54000,54000,0
|
|
20240313,195700,73810715800,54000,54000,54000,54000,0
|
|
20240313,195600,73810715800,54000,54000,54000,54000,0
|
|
20240313,195500,73810715800,54000,54000,54000,54000,0
|
|
20240313,195400,73810715800,54000,54000,54000,54000,0
|
|
20240313,195300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,195200,73810715800,54000,54000,54000,54000,0
|
|
20240313,195100,73810715800,54000,54000,54000,54000,0
|
|
20240313,195000,73810715800,54000,54000,54000,54000,0
|
|
20240313,194900,73810715800,54000,54000,54000,54000,0
|
|
20240313,194800,73810715800,54000,54000,54000,54000,0
|
|
20240313,194700,73810715800,54000,54000,54000,54000,0
|
|
20240313,194600,73810715800,54000,54000,54000,54000,0
|
|
20240313,194500,73810715800,54000,54000,54000,54000,0
|
|
20240313,194400,73810715800,54000,54000,54000,54000,0
|
|
20240313,194300,73810715800,54000,54000,54000,54000,0
|
|
20240313,194200,73810715800,54000,54000,54000,54000,0
|
|
20240313,194100,73810715800,54000,54000,54000,54000,0
|
|
20240313,194000,73810715800,54000,54000,54000,54000,0
|
|
20240313,193900,73810715800,54000,54000,54000,54000,0
|
|
20240313,193800,73810715800,54000,54000,54000,54000,0
|
|
20240313,193700,73810715800,54000,54000,54000,54000,0
|
|
20240313,193600,73810715800,54000,54000,54000,54000,0
|
|
20240313,193500,73810715800,54000,54000,54000,54000,0
|
|
20240313,193400,73810715800,54000,54000,54000,54000,0
|
|
20240313,193300,73810715800,54000,54000,54000,54000,0
|
|
20240313,193200,73810715800,54000,54000,54000,54000,0
|
|
20240313,193100,73810715800,54000,54000,54000,54000,0
|
|
20240313,193000,73810715800,54000,54000,54000,54000,0
|
|
20240313,192900,73810715800,54000,54000,54000,54000,0
|
|
20240313,192800,73810715800,54000,54000,54000,54000,0
|
|
20240313,192700,73810715800,54000,54000,54000,54000,0
|
|
20240313,192600,73810715800,54000,54000,54000,54000,0
|
|
20240313,192500,73810715800,54000,54000,54000,54000,0
|
|
20240313,192400,73810715800,54000,54000,54000,54000,0
|
|
20240313,192300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,192200,73810715800,54000,54000,54000,54000,0
|
|
20240313,192100,73810715800,54000,54000,54000,54000,0
|
|
20240313,192000,73810715800,54000,54000,54000,54000,0
|
|
20240313,191900,73810715800,54000,54000,54000,54000,0
|
|
20240313,191800,73810715800,54000,54000,54000,54000,0
|
|
20240313,191700,73810715800,54000,54000,54000,54000,0
|
|
20240313,191600,73810715800,54000,54000,54000,54000,0
|
|
20240313,191500,73810715800,54000,54000,54000,54000,0
|
|
20240313,191400,73810715800,54000,54000,54000,54000,0
|
|
20240313,191300,73810715800,54000,54000,54000,54000,0
|
|
20240313,191200,73810715800,54000,54000,54000,54000,0
|
|
20240313,191100,73810715800,54000,54000,54000,54000,0
|
|
20240313,191000,73810715800,54000,54000,54000,54000,0
|
|
20240313,190900,73810715800,54000,54000,54000,54000,0
|
|
20240313,190800,73810715800,54000,54000,54000,54000,0
|
|
20240313,190700,73810715800,54000,54000,54000,54000,0
|
|
20240313,190600,73810715800,54000,54000,54000,54000,0
|
|
20240313,190500,73810715800,54000,54000,54000,54000,0
|
|
20240313,190400,73810715800,54000,54000,54000,54000,0
|
|
20240313,190300,73810715800,54000,54000,54000,54000,0
|
|
20240313,190200,73810715800,54000,54000,54000,54000,0
|
|
20240313,190100,73810715800,54000,54000,54000,54000,0
|
|
20240313,190000,73810715800,54000,54000,54000,54000,0
|
|
20240313,185900,73810715800,54000,54000,54000,54000,0
|
|
20240313,185800,73810715800,54000,54000,54000,54000,0
|
|
20240313,185700,73810715800,54000,54000,54000,54000,0
|
|
20240313,185600,73810715800,54000,54000,54000,54000,0
|
|
20240313,185500,73810715800,54000,54000,54000,54000,0
|
|
20240313,185400,73810715800,54000,54000,54000,54000,0
|
|
20240313,185300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,185200,73810715800,54000,54000,54000,54000,0
|
|
20240313,185100,73810715800,54000,54000,54000,54000,0
|
|
20240313,185000,73810715800,54000,54000,54000,54000,0
|
|
20240313,184900,73810715800,54000,54000,54000,54000,0
|
|
20240313,184800,73810715800,54000,54000,54000,54000,0
|
|
20240313,184700,73810715800,54000,54000,54000,54000,0
|
|
20240313,184600,73810715800,54000,54000,54000,54000,0
|
|
20240313,184500,73810715800,54000,54000,54000,54000,0
|
|
20240313,184400,73810715800,54000,54000,54000,54000,0
|
|
20240313,184300,73810715800,54000,54000,54000,54000,0
|
|
20240313,184200,73810715800,54000,54000,54000,54000,0
|
|
20240313,184100,73810715800,54000,54000,54000,54000,0
|
|
20240313,184000,73810715800,54000,54000,54000,54000,0
|
|
20240313,183900,73810715800,54000,54000,54000,54000,0
|
|
20240313,183800,73810715800,54000,54000,54000,54000,0
|
|
20240313,183700,73810715800,54000,54000,54000,54000,0
|
|
20240313,183600,73810715800,54000,54000,54000,54000,0
|
|
20240313,183500,73810715800,54000,54000,54000,54000,0
|
|
20240313,183400,73810715800,54000,54000,54000,54000,0
|
|
20240313,183300,73810715800,54000,54000,54000,54000,0
|
|
20240313,183200,73810715800,54000,54000,54000,54000,0
|
|
20240313,183100,73810715800,54000,54000,54000,54000,0
|
|
20240313,183000,73810715800,54000,54000,54000,54000,0
|
|
20240313,182900,73810715800,54000,54000,54000,54000,0
|
|
20240313,182800,73810715800,54000,54000,54000,54000,0
|
|
20240313,182700,73810715800,54000,54000,54000,54000,0
|
|
20240313,182600,73810715800,54000,54000,54000,54000,0
|
|
20240313,182500,73810715800,54000,54000,54000,54000,0
|
|
20240313,182400,73810715800,54000,54000,54000,54000,0
|
|
20240313,182300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,182200,73810715800,54000,54000,54000,54000,0
|
|
20240313,182100,73810715800,54000,54000,54000,54000,0
|
|
20240313,182000,73810715800,54000,54000,54000,54000,0
|
|
20240313,181900,73810715800,54000,54000,54000,54000,0
|
|
20240313,181800,73810715800,54000,54000,54000,54000,0
|
|
20240313,181700,73810715800,54000,54000,54000,54000,0
|
|
20240313,181600,73810715800,54000,54000,54000,54000,0
|
|
20240313,181500,73810715800,54000,54000,54000,54000,0
|
|
20240313,181400,73810715800,54000,54000,54000,54000,0
|
|
20240313,181300,73810715800,54000,54000,54000,54000,0
|
|
20240313,181200,73810715800,54000,54000,54000,54000,0
|
|
20240313,181100,73810715800,54000,54000,54000,54000,0
|
|
20240313,181000,73810715800,54000,54000,54000,54000,0
|
|
20240313,180900,73810715800,54000,54000,54000,54000,0
|
|
20240313,180800,73810715800,54000,54000,54000,54000,0
|
|
20240313,180700,73810715800,54000,54000,54000,54000,0
|
|
20240313,180600,73810715800,54000,54000,54000,54000,0
|
|
20240313,180500,73810715800,54000,54000,54000,54000,0
|
|
20240313,180400,73810715800,54000,54000,54000,54000,0
|
|
20240313,180300,73810715800,54000,54000,54000,54000,0
|
|
20240313,180200,73810715800,54000,54000,54000,54000,0
|
|
20240313,180100,73810715800,54000,54000,54000,54000,0
|
|
20240313,180000,73810715800,54000,54000,54000,54000,0
|
|
20240313,175900,73810715800,54000,54000,54000,54000,0
|
|
20240313,175800,73810715800,54000,54000,54000,54000,0
|
|
20240313,175700,73810715800,54000,54000,54000,54000,0
|
|
20240313,175600,73810715800,54000,54000,54000,54000,0
|
|
20240313,175500,73810715800,54000,54000,54000,54000,0
|
|
20240313,175400,73810715800,54000,54000,54000,54000,0
|
|
20240313,175300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,175200,73810715800,54000,54000,54000,54000,0
|
|
20240313,175100,73810715800,54000,54000,54000,54000,0
|
|
20240313,175000,73810715800,54000,54000,54000,54000,0
|
|
20240313,174900,73810715800,54000,54000,54000,54000,0
|
|
20240313,174800,73810715800,54000,54000,54000,54000,0
|
|
20240313,174700,73810715800,54000,54000,54000,54000,0
|
|
20240313,174600,73810715800,54000,54000,54000,54000,0
|
|
20240313,174500,73810715800,54000,54000,54000,54000,0
|
|
20240313,174400,73810715800,54000,54000,54000,54000,0
|
|
20240313,174300,73810715800,54000,54000,54000,54000,0
|
|
20240313,174200,73810715800,54000,54000,54000,54000,0
|
|
20240313,174100,73810715800,54000,54000,54000,54000,0
|
|
20240313,174000,73810715800,54000,54000,54000,54000,0
|
|
20240313,173900,73810715800,54000,54000,54000,54000,0
|
|
20240313,173800,73810715800,54000,54000,54000,54000,0
|
|
20240313,173700,73810715800,54000,54000,54000,54000,0
|
|
20240313,173600,73810715800,54000,54000,54000,54000,0
|
|
20240313,173500,73810715800,54000,54000,54000,54000,0
|
|
20240313,173400,73810715800,54000,54000,54000,54000,0
|
|
20240313,173300,73810715800,54000,54000,54000,54000,0
|
|
20240313,173200,73810715800,54000,54000,54000,54000,0
|
|
20240313,173100,73810715800,54000,54000,54000,54000,0
|
|
20240313,173000,73810715800,54000,54000,54000,54000,0
|
|
20240313,172900,73810715800,54000,54000,54000,54000,0
|
|
20240313,172800,73810715800,54000,54000,54000,54000,0
|
|
20240313,172700,73810715800,54000,54000,54000,54000,0
|
|
20240313,172600,73810715800,54000,54000,54000,54000,0
|
|
20240313,172500,73810715800,54000,54000,54000,54000,0
|
|
20240313,172400,73810715800,54000,54000,54000,54000,0
|
|
20240313,172300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,172200,73810715800,54000,54000,54000,54000,0
|
|
20240313,172100,73810715800,54000,54000,54000,54000,0
|
|
20240313,172000,73810715800,54000,54000,54000,54000,0
|
|
20240313,171900,73810715800,54000,54000,54000,54000,0
|
|
20240313,171800,73810715800,54000,54000,54000,54000,0
|
|
20240313,171700,73810715800,54000,54000,54000,54000,0
|
|
20240313,171600,73810715800,54000,54000,54000,54000,0
|
|
20240313,171500,73810715800,54000,54000,54000,54000,0
|
|
20240313,171400,73810715800,54000,54000,54000,54000,0
|
|
20240313,171300,73810715800,54000,54000,54000,54000,0
|
|
20240313,171200,73810715800,54000,54000,54000,54000,0
|
|
20240313,171100,73810715800,54000,54000,54000,54000,0
|
|
20240313,171000,73810715800,54000,54000,54000,54000,0
|
|
20240313,170900,73810715800,54000,54000,54000,54000,0
|
|
20240313,170800,73810715800,54000,54000,54000,54000,0
|
|
20240313,170700,73810715800,54000,54000,54000,54000,0
|
|
20240313,170600,73810715800,54000,54000,54000,54000,0
|
|
20240313,170500,73810715800,54000,54000,54000,54000,0
|
|
20240313,170400,73810715800,54000,54000,54000,54000,0
|
|
20240313,170300,73810715800,54000,54000,54000,54000,0
|
|
20240313,170200,73810715800,54000,54000,54000,54000,0
|
|
20240313,170100,73810715800,54000,54000,54000,54000,0
|
|
20240313,170000,73810715800,54000,54000,54000,54000,0
|
|
20240313,165900,73810715800,54000,54000,54000,54000,0
|
|
20240313,165800,73810715800,54000,54000,54000,54000,0
|
|
20240313,165700,73810715800,54000,54000,54000,54000,0
|
|
20240313,165600,73810715800,54000,54000,54000,54000,0
|
|
20240313,165500,73810715800,54000,54000,54000,54000,0
|
|
20240313,165400,73810715800,54000,54000,54000,54000,0
|
|
20240313,165300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,165200,73810715800,54000,54000,54000,54000,0
|
|
20240313,165100,73810715800,54000,54000,54000,54000,0
|
|
20240313,165000,73810715800,54000,54000,54000,54000,0
|
|
20240313,164900,73810715800,54000,54000,54000,54000,0
|
|
20240313,164800,73810715800,54000,54000,54000,54000,0
|
|
20240313,164700,73810715800,54000,54000,54000,54000,0
|
|
20240313,164600,73810715800,54000,54000,54000,54000,0
|
|
20240313,164500,73810715800,54000,54000,54000,54000,0
|
|
20240313,164400,73810715800,54000,54000,54000,54000,0
|
|
20240313,164300,73810715800,54000,54000,54000,54000,0
|
|
20240313,164200,73810715800,54000,54000,54000,54000,0
|
|
20240313,164100,73810715800,54000,54000,54000,54000,0
|
|
20240313,164000,73810715800,54000,54000,54000,54000,0
|
|
20240313,163900,73810715800,54000,54000,54000,54000,0
|
|
20240313,163800,73810715800,54000,54000,54000,54000,0
|
|
20240313,163700,73810715800,54000,54000,54000,54000,0
|
|
20240313,163600,73810715800,54000,54000,54000,54000,0
|
|
20240313,163500,73810715800,54000,54000,54000,54000,0
|
|
20240313,163400,73810715800,54000,54000,54000,54000,0
|
|
20240313,163300,73810715800,54000,54000,54000,54000,0
|
|
20240313,163200,73810715800,54000,54000,54000,54000,0
|
|
20240313,163100,73810715800,54000,54000,54000,54000,0
|
|
20240313,163000,73810715800,54000,54000,54000,54000,0
|
|
20240313,162900,73810715800,54000,54000,54000,54000,0
|
|
20240313,162800,73810715800,54000,54000,54000,54000,0
|
|
20240313,162700,73810715800,54000,54000,54000,54000,0
|
|
20240313,162600,73810715800,54000,54000,54000,54000,0
|
|
20240313,162500,73810715800,54000,54000,54000,54000,0
|
|
20240313,162400,73810715800,54000,54000,54000,54000,0
|
|
20240313,162300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,162200,73810715800,54000,54000,54000,54000,0
|
|
20240313,162100,73810715800,54000,54000,54000,54000,0
|
|
20240313,162000,73810715800,54000,54000,54000,54000,0
|
|
20240313,161900,73810715800,54000,54000,54000,54000,0
|
|
20240313,161800,73810715800,54000,54000,54000,54000,0
|
|
20240313,161700,73810715800,54000,54000,54000,54000,0
|
|
20240313,161600,73810715800,54000,54000,54000,54000,0
|
|
20240313,161500,73810715800,54000,54000,54000,54000,0
|
|
20240313,161400,73810715800,54000,54000,54000,54000,0
|
|
20240313,161300,73810715800,54000,54000,54000,54000,0
|
|
20240313,161200,73810715800,54000,54000,54000,54000,0
|
|
20240313,161100,73810715800,54000,54000,54000,54000,0
|
|
20240313,161000,73810715800,54000,54000,54000,54000,0
|
|
20240313,160900,73810715800,54000,54000,54000,54000,0
|
|
20240313,160800,73810715800,54000,54000,54000,54000,0
|
|
20240313,160700,73810715800,54000,54000,54000,54000,0
|
|
20240313,160600,73810715800,54000,54000,54000,54000,0
|
|
20240313,160500,73810715800,54000,54000,54000,54000,0
|
|
20240313,160400,73810715800,54000,54000,54000,54000,0
|
|
20240313,160300,73810715800,54000,54000,54000,54000,0
|
|
20240313,160200,73810715800,54000,54000,54000,54000,0
|
|
20240313,160100,73810715800,54000,54000,54000,54000,0
|
|
20240313,160000,73810715800,54000,54000,54000,54000,0
|
|
20240313,155900,73810715800,54000,54000,54000,54000,0
|
|
20240313,155800,73810715800,54000,54000,54000,54000,0
|
|
20240313,155700,73810715800,54000,54000,54000,54000,0
|
|
20240313,155600,73810715800,54000,54000,54000,54000,0
|
|
20240313,155500,73810715800,54000,54000,54000,54000,0
|
|
20240313,155400,73810715800,54000,54000,54000,54000,0
|
|
20240313,155300,73810715800,54000,54000,54000,54000,34593
|
|
20240313,155200,73810715800,54000,54000,54000,54000,0
|
|
20240313,155100,73810715800,54000,54000,54000,54000,0
|
|
20240313,155000,73810715800,54000,54000,54000,54000,0
|
|
20240313,154900,73810715800,54000,54000,54000,54000,0
|
|
20240313,154800,73810715800,54000,54000,54000,54000,0
|
|
20240313,154700,73810715800,54000,54000,54000,54000,0
|
|
20240313,154600,73810715800,54000,54000,54000,54000,0
|
|
20240313,154500,73810715800,54000,54000,54000,54000,0
|
|
20240313,154400,73810715800,54000,54000,54000,54000,0
|
|
20240313,154300,73810715800,54000,54000,54000,54000,0
|
|
20240313,154200,73810715800,54000,54000,54000,54000,0
|
|
20240313,154100,73810715800,54000,54000,54000,54000,0
|
|
20240313,154000,73810715800,54000,54000,54000,54000,0
|
|
20240313,153900,73810715800,54000,54000,54000,54000,0
|
|
20240313,153800,73810715800,54000,54000,54000,54000,0
|
|
20240313,153700,73810715800,54000,54000,54000,54000,0
|
|
20240313,153600,73810715800,54000,54000,54000,54000,0
|
|
20240313,153500,73810715800,54000,54000,54000,54000,0
|
|
20240313,153400,73810715800,54000,54000,54000,54000,0
|
|
20240313,153300,73810715800,54000,54000,54000,54000,0
|
|
20240313,153200,73810715800,54000,54000,54000,54000,0
|
|
20240313,153100,73810715800,54000,54000,54000,54000,0
|
|
20240313,153000,73810715800,54000,54000,54000,54000,34593
|
|
20240313,152900,71942693800,53900,53900,53900,53900,0
|
|
20240313,152800,71942693800,53900,53900,53900,53900,0
|
|
20240313,152700,71942693800,53900,53900,53900,53900,0
|
|
20240313,152600,71942693800,53900,53900,53900,53900,0
|
|
20240313,152500,71942693800,53900,53900,53900,53900,0
|
|
20240313,152400,71942693800,53900,53900,53900,53900,0
|
|
20240313,152300,71942693800,53900,53900,53900,53900,0
|
|
20240313,152200,71942693800,53900,53900,53900,53900,0
|
|
20240313,152100,71942693800,53900,53900,53900,53900,0
|
|
20240313,152000,71942693800,53900,53900,53900,53900,0
|
|
20240313,151900,71942693800,53900,53800,54000,53700,6557
|
|
20240313,151800,71589608200,53800,53600,53800,53600,4538
|
|
20240313,151700,71346012200,53700,53600,53700,53600,4698
|
|
20240313,151600,71094012400,53800,53700,53800,53600,1752
|
|
20240313,151500,70999927700,53700,53700,53800,53600,3293
|
|
20240313,151400,70823171100,53700,53700,53800,53600,8975
|
|
20240313,151300,70341245600,53700,53700,53800,53700,1994
|
|
20240313,151200,70234148300,53700,53800,53900,53700,5421
|
|
20240313,151100,69942494300,53800,53800,53900,53800,2411
|
|
20240313,151000,69812777700,53900,53900,54000,53800,2028
|
|
20240313,150900,69703552700,53900,53900,54000,53800,2810
|
|
20240313,150800,69552143200,53900,53800,53900,53800,4212
|
|
20240313,150700,69325268500,53800,53800,53900,53800,2107
|
|
20240313,150600,69211901200,53800,53800,53900,53800,1952
|
|
20240313,150500,69106878300,53800,53800,53900,53800,2639
|
|
20240313,150400,68964841400,53800,53900,53900,53700,3788
|
|
20240313,150300,68761069100,53800,53900,53900,53800,1902
|
|
20240313,150200,68658702000,53900,53900,54000,53800,3864
|
|
20240313,150100,68450463300,54000,54000,54000,53900,1503
|
|
20240313,150000,68369438000,53900,53900,54000,53900,2152
|
|
20240313,145900,68253405100,53900,53900,54000,53800,2831
|
|
20240313,145800,68100777500,53900,53900,54000,53800,3981
|
|
20240313,145700,67886215200,54000,53900,54000,53800,1373
|
|
20240313,145600,67812218300,53900,53800,54000,53800,3580
|
|
20240313,145500,67619371400,53800,53800,53900,53800,1547
|
|
20240313,145400,67536129800,53900,53800,53900,53800,1588
|
|
20240313,145300,67450684100,53900,53900,53900,53800,1323
|
|
20240313,145200,67379478100,53800,53800,53900,53800,1842
|
|
20240313,145100,67280315200,53900,53900,53900,53800,1634
|
|
20240313,145000,67192386100,53900,53800,54000,53700,3037
|
|
20240313,144900,67028839700,53800,53900,53900,53800,2331
|
|
20240313,144800,66903374400,53900,53800,53900,53800,2349
|
|
20240313,144700,66776870900,53800,53900,53900,53800,4125
|
|
20240313,144600,66554937400,53800,53800,53900,53800,1349
|
|
20240313,144500,66482338400,53800,53900,54000,53800,3132
|
|
20240313,144400,66313549900,53900,53900,54000,53900,2111
|
|
20240313,144300,66199706800,53900,53900,54000,53800,2204
|
|
20240313,144200,66080955400,53900,53900,54000,53900,2450
|
|
20240313,144100,65948891300,54000,54000,54000,53900,1909
|
|
20240313,144000,65845977400,54000,53900,54000,53900,2610
|
|
20240313,143900,65705265100,53900,53900,54000,53900,1608
|
|
20240313,143800,65618575900,53900,54000,54000,53900,1944
|
|
20240313,143700,65513725500,54000,54000,54000,53900,1201
|
|
20240313,143600,65448942800,53900,54000,54000,53800,1905
|
|
20240313,143500,65346181700,53800,53900,54000,53800,4858
|
|
20240313,143400,65084375400,53800,53700,53900,53700,1705
|
|
20240313,143300,64992691800,53800,53700,53800,53700,2198
|
|
20240313,143200,64874529700,53800,53700,53800,53700,1164
|
|
20240313,143100,64812010000,53800,53600,53800,53500,2783
|
|
20240313,143000,64662702400,53600,53700,53700,53600,2959
|
|
20240313,142900,64504096400,53700,53600,53700,53600,1941
|
|
20240313,142800,64399999700,53600,53500,53700,53500,2685
|
|
20240313,142700,64256099800,53500,53600,53700,53500,2148
|
|
20240313,142600,64140987800,53600,53700,53700,53600,4028
|
|
20240313,142500,63925076500,53600,53600,53700,53600,1987
|
|
20240313,142400,63818552800,53700,53700,53700,53600,1292
|
|
20240313,142300,63749292600,53600,53600,53700,53600,1771
|
|
20240313,142200,63654320100,53700,53600,53700,53600,1639
|
|
20240313,142100,63566374600,53600,53600,53700,53600,3559
|
|
20240313,142000,63375462200,53600,53600,53700,53600,534
|
|
20240313,141900,63346828400,53600,53600,53700,53600,1031
|
|
20240313,141800,63291565500,53600,53600,53700,53500,5113
|
|
20240313,141700,63017541700,53600,53600,53700,53600,1541
|
|
20240313,141600,62934887300,53600,53700,53700,53600,1698
|
|
20240313,141500,62843872600,53600,53600,53700,53600,1331
|
|
20240313,141400,62772470300,53600,53600,53700,53600,2150
|
|
20240313,141300,62657147300,53700,53700,53800,53600,1787
|
|
20240313,141200,62561238000,53700,53800,53800,53700,1887
|
|
20240313,141100,62459896500,53800,53600,53800,53600,2125
|
|
20240313,141000,62345861100,53700,53800,53800,53600,1588
|
|
20240313,140900,62260571600,53800,53700,53800,53600,1907
|
|
20240313,140800,62158210200,53600,53600,53800,53600,2021
|
|
20240313,140700,62049735500,53600,53700,53800,53600,1216
|
|
20240313,140600,61984473600,53700,53700,53700,53600,2751
|
|
20240313,140500,61836908400,53700,53500,53700,53500,1217
|
|
20240313,140400,61771712700,53600,53500,53600,53500,635
|
|
20240313,140300,61737736500,53500,53400,53600,53400,3738
|
|
20240313,140200,61537805900,53400,53500,53500,53400,685
|
|
20240313,140100,61501221400,53500,53400,53500,53400,1662
|
|
20240313,140000,61412451900,53400,53400,53500,53300,1487
|
|
20240313,135900,61333049800,53400,53500,53500,53400,1273
|
|
20240313,135800,61265069100,53400,53300,53500,53300,6443
|
|
20240313,135700,60921439900,53300,53300,53400,53300,743
|
|
20240313,135600,60881817900,53400,53400,53500,53400,5713
|
|
20240313,135500,60576731300,53500,53400,53500,53400,1338
|
|
20240313,135400,60505261400,53400,53400,53500,53400,1503
|
|
20240313,135300,60424995000,53400,53400,53500,53400,1273
|
|
20240313,135200,60357011900,53500,53400,53500,53400,1092
|
|
20240313,135100,60298665100,53500,53400,53500,53400,1111
|
|
20240313,135000,60239322800,53500,53500,53500,53400,1078
|
|
20240313,134900,60181736000,53400,53500,53500,53400,2344
|
|
20240313,134800,60056459000,53500,53500,53600,53500,1613
|
|
20240313,134700,59970134900,53500,53500,53600,53500,1151
|
|
20240313,134600,59908552300,53600,53400,53600,53400,2071
|
|
20240313,134500,59797782200,53400,53400,53500,53400,2637
|
|
20240313,134400,59656943600,53400,53500,53500,53400,2288
|
|
20240313,134300,59534720500,53500,53500,53600,53400,3225
|
|
20240313,134200,59362180500,53500,53600,53600,53500,1027
|
|
20240313,134100,59307228300,53500,53500,53600,53500,3703
|
|
20240313,134000,59109109500,53500,53400,53600,53400,1341
|
|
20240313,133900,59037413800,53500,53500,53600,53400,1328
|
|
20240313,133800,58966366200,53600,53400,53600,53400,5209
|
|
20240313,133700,58687821900,53400,53400,53500,53400,1675
|
|
20240313,133600,58598327300,53400,53300,53500,53300,3929
|
|
20240313,133500,58388534400,53400,53400,53400,53300,1101
|
|
20240313,133400,58329825900,53400,53300,53400,53300,1515
|
|
20240313,133300,58248991300,53400,53500,53500,53300,2265
|
|
20240313,133200,58128040200,53400,53400,53500,53300,6672
|
|
20240313,133100,57771764500,53500,53400,53500,53400,815
|
|
20240313,133000,57728236400,53400,53400,53500,53400,1589
|
|
20240313,132900,57643381600,53400,53400,53500,53300,7918
|
|
20240313,132800,57220550400,53500,53400,53500,53400,2878
|
|
20240313,132700,57066756600,53400,53400,53500,53400,1534
|
|
20240313,132600,56984837800,53500,53400,53500,53400,2619
|
|
20240313,132500,56844967500,53500,53400,53500,53400,2201
|
|
20240313,132400,56727400700,53400,53400,53500,53400,2665
|
|
20240313,132300,56585069600,53400,53400,53500,53400,1021
|
|
20240313,132200,56530507300,53500,53500,53500,53400,3378
|
|
20240313,132100,56350108700,53500,53600,53600,53400,3656
|
|
20240313,132000,56154502800,53500,53600,53700,53500,7749
|
|
20240313,131900,55739418300,53600,53700,53700,53600,1785
|
|
20240313,131800,55643692900,53700,53900,53900,53600,6211
|
|
20240313,131700,55309887900,53900,53800,54000,53800,5758
|
|
20240313,131600,54999569100,53800,53600,53800,53500,4854
|
|
20240313,131500,54739147000,53600,53500,53700,53500,5778
|
|
20240313,131400,54429475300,53600,53500,53600,53500,1860
|
|
20240313,131300,54329816200,53500,53400,53600,53400,9405
|
|
20240313,131200,53826691700,53400,53400,53500,53400,2266
|
|
20240313,131100,53705620200,53400,53400,53500,53300,1059
|
|
20240313,131000,53649083000,53400,53500,53500,53300,1054
|
|
20240313,130900,53592811600,53500,53300,53500,53300,4942
|
|
20240313,130800,53329010000,53400,53300,53400,53300,1006
|
|
20240313,130700,53275352100,53400,53400,53400,53300,2063
|
|
20240313,130600,53165352500,53300,53400,53400,53300,1295
|
|
20240313,130500,53096293300,53400,53400,53400,53300,1126
|
|
20240313,130400,53036211300,53400,53300,53400,53300,1824
|
|
20240313,130300,52938932100,53300,53400,53400,53300,1240
|
|
20240313,130200,52872809900,53400,53300,53400,53300,2322
|
|
20240313,130100,52749019400,53400,53400,53400,53300,2890
|
|
20240313,130000,52594755000,53400,53400,53400,53300,4603
|
|
20240313,125900,52349354500,53300,53300,53400,53300,6976
|
|
20240313,125800,51977487700,53300,53400,53400,53300,4688
|
|
20240313,125700,51727584900,53400,53300,53400,53300,1694
|
|
20240313,125600,51637254600,53300,53400,53400,53300,2213
|
|
20240313,125500,51519180400,53400,53500,53600,53300,22344
|
|
20240313,125400,50324462700,53500,53500,53600,53500,3225
|
|
20240313,125300,50151870000,53500,53700,53700,53500,11124
|
|
20240313,125200,49556094300,53600,53600,53700,53600,1712
|
|
20240313,125100,49464267200,53700,53700,53700,53600,779
|
|
20240313,125000,49422451300,53700,53700,53800,53600,1237
|
|
20240313,124900,49356024400,53700,53600,53700,53600,1870
|
|
20240313,124800,49255655000,53700,53600,53700,53500,6983
|
|
20240313,124700,48881431200,53500,53500,53600,53500,1638
|
|
20240313,124600,48793766300,53600,53600,53600,53500,1363
|
|
20240313,124500,48720803200,53500,53600,53600,53500,1516
|
|
20240313,124400,48639580800,53600,53600,53600,53500,2723
|
|
20240313,124300,48493789400,53500,53600,53700,53500,11221
|
|
20240313,124200,47892423000,53700,53600,53700,53600,3274
|
|
20240313,124100,47716862400,53600,53700,53800,53600,13283
|
|
20240313,124000,47004058000,53700,53800,53900,53700,15829
|
|
20240313,123900,46153130000,53800,53900,53900,53800,1097
|
|
20240313,123800,46094082000,53900,53800,53900,53800,1156
|
|
20240313,123700,46031859100,53800,53800,53900,53800,1270
|
|
20240313,123600,45963488400,53800,53900,53900,53800,1451
|
|
20240313,123500,45885399600,53800,53900,53900,53800,1292
|
|
20240313,123400,45815866200,53900,53900,53900,53800,769
|
|
20240313,123300,45774462400,53800,53900,54000,53800,4274
|
|
20240313,123200,45544252900,53900,53900,54000,53900,814
|
|
20240313,123100,45500362200,53900,53900,54000,53900,1138
|
|
20240313,123000,45439023600,53900,53900,54000,53900,1237
|
|
20240313,122900,45372313200,53900,53900,54000,53900,673
|
|
20240313,122800,45336029900,54000,54000,54000,53900,1948
|
|
20240313,122700,45231024000,54000,54000,54100,53900,2180
|
|
20240313,122600,45113297200,54000,54000,54100,53900,2105
|
|
20240313,122500,44999638800,54000,53900,54000,53900,1627
|
|
20240313,122400,44911826600,53900,53900,54000,53900,1335
|
|
20240313,122300,44839859200,54000,53900,54000,53800,1409
|
|
20240313,122200,44763933300,53900,53900,53900,53800,2999
|
|
20240313,122100,44602310200,53800,53900,53900,53800,1079
|
|
20240313,122000,44544241300,53800,53800,53900,53700,4214
|
|
20240313,121900,44317561200,53800,53800,53900,53700,1587
|
|
20240313,121800,44232230600,53800,53700,53800,53700,1841
|
|
20240313,121700,44133226200,53800,53800,53800,53700,746
|
|
20240313,121600,44093134800,53700,53800,53900,53700,4120
|
|
20240313,121500,43871577800,53800,53900,53900,53800,843
|
|
20240313,121400,43826220300,53900,53800,53900,53800,691
|
|
20240313,121300,43789031300,53900,53800,53900,53800,1331
|
|
20240313,121200,43717394100,53900,53800,53900,53800,1589
|
|
20240313,121100,43631901400,53800,53800,53900,53800,1920
|
|
20240313,121000,43528549400,53900,53800,53900,53800,502
|
|
20240313,120900,43501528500,53900,53800,53900,53800,802
|
|
20240313,120800,43458370800,53900,53900,53900,53800,1034
|
|
20240313,120700,43402720300,53900,53800,53900,53800,1173
|
|
20240313,120600,43339609900,53800,53800,53900,53800,1511
|
|
20240313,120500,43258300000,53800,53800,53900,53800,1002
|
|
20240313,120400,43204347300,53800,53900,53900,53800,1983
|
|
20240313,120300,43097531200,53800,53900,53900,53800,1248
|
|
20240313,120200,43030353600,53900,53900,53900,53800,1560
|
|
20240313,120100,42946420300,53800,53800,53900,53700,2745
|
|
20240313,120000,42798681600,53800,53800,53900,53700,12383
|
|
20240313,115900,42132510300,53900,53900,54000,53800,6214
|
|
20240313,115800,41797646400,53900,53900,54000,53900,1729
|
|
20240313,115700,41704450200,54000,54000,54000,53900,1481
|
|
20240313,115600,41624579900,53900,54000,54100,53900,1003
|
|
20240313,115500,41570421100,54000,53900,54100,53900,3711
|
|
20240313,115400,41370083100,53900,53900,54000,53900,2250
|
|
20240313,115300,41248696400,54000,53900,54000,53900,1100
|
|
20240313,115200,41189395400,53900,53900,54000,53900,2870
|
|
20240313,115100,41034660900,54000,54000,54000,53900,531
|
|
20240313,115000,41006036700,54000,53900,54000,53900,1188
|
|
20240313,114900,40941910000,53900,53900,54000,53900,1112
|
|
20240313,114800,40881970900,53900,53800,53900,53800,3526
|
|
20240313,114700,40691983600,53900,53900,53900,53800,2114
|
|
20240313,114600,40578153000,53900,53900,54000,53800,8874
|
|
20240313,114500,40099856000,53900,53900,54000,53900,2282
|
|
20240313,114400,39976842400,53900,53900,54000,53900,2015
|
|
20240313,114300,39868187900,54000,54000,54100,53900,10952
|
|
20240313,114200,39276806000,54000,54000,54100,54000,3285
|
|
20240313,114100,39099403600,54100,54000,54100,54000,1012
|
|
20240313,114000,39044729900,54100,54100,54100,54000,701
|
|
20240313,113900,39006871100,54100,54100,54100,54000,3495
|
|
20240313,113800,38818116500,54100,54100,54200,54000,4590
|
|
20240313,113700,38570041900,54100,54000,54100,54000,4203
|
|
20240313,113600,38342855100,54100,54200,54300,54000,9780
|
|
20240313,113500,37813533900,54300,54100,54300,54100,1660
|
|
20240313,113400,37723565100,54200,54100,54200,54100,1311
|
|
20240313,113300,37652602900,54200,54100,54200,54100,960
|
|
20240313,113200,37600642700,54100,54100,54200,54100,1276
|
|
20240313,113100,37531580500,54100,54200,54200,54100,1490
|
|
20240313,113000,37450923200,54100,54100,54200,54100,4789
|
|
20240313,112900,37191778400,54100,54300,54300,54100,9219
|
|
20240313,112800,36692131000,54300,54300,54400,54200,2011
|
|
20240313,112700,36583000600,54300,54200,54400,54200,4990
|
|
20240313,112600,36312068100,54300,54300,54300,54200,915
|
|
20240313,112500,36262454300,54200,54300,54300,54200,2303
|
|
20240313,112400,36137430600,54200,54200,54300,54200,3474
|
|
20240313,112300,35949054200,54300,54200,54300,54200,654
|
|
20240313,112200,35913557800,54300,54400,54400,54200,2869
|
|
20240313,112100,35757881800,54200,54300,54400,54200,2172
|
|
20240313,112000,35639936900,54300,54300,54400,54300,2856
|
|
20240313,111900,35484855000,54400,54500,54500,54300,400
|
|
20240313,111800,35463121000,54400,54300,54400,54300,998
|
|
20240313,111700,35408849700,54300,54400,54400,54300,402
|
|
20240313,111600,35387013100,54400,54400,54400,54300,563
|
|
20240313,111500,35356434000,54300,54200,54400,54200,2631
|
|
20240313,111400,35213685900,54200,54300,54300,54200,819
|
|
20240313,111300,35169266400,54300,54300,54400,54200,4515
|
|
20240313,111200,34924098200,54300,54400,54500,54300,7435
|
|
20240313,111100,34520001900,54400,54500,54500,54400,1264
|
|
20240313,111000,34451213900,54500,54500,54500,54400,626
|
|
20240313,110900,34417156000,54500,54500,54600,54400,5196
|
|
20240313,110800,34134009800,54500,54600,54700,54500,2699
|
|
20240313,110700,33986645500,54600,54600,54700,54600,87
|
|
20240313,110600,33981893200,54600,54600,54700,54600,308
|
|
20240313,110500,33965076100,54600,54600,54700,54600,350
|
|
20240313,110400,33945949800,54600,54600,54700,54600,333
|
|
20240313,110300,33927762200,54600,54800,54800,54600,2881
|
|
20240313,110200,33770138000,54800,54700,54800,54700,1008
|
|
20240313,110100,33714935400,54700,54500,54700,54500,1081
|
|
20240313,110000,33655820900,54500,54400,54500,54400,1567
|
|
20240313,105900,33570448300,54400,54500,54500,54400,743
|
|
20240313,105800,33530023500,54400,54500,54500,54400,1042
|
|
20240313,105700,33473314300,54400,54400,54500,54400,1732
|
|
20240313,105600,33378956900,54400,54400,54500,54400,490
|
|
20240313,105500,33352288400,54500,54500,54600,54400,3424
|
|
20240313,105400,33165923500,54500,54500,54600,54500,978
|
|
20240313,105300,33112619800,54500,54600,54600,54500,1115
|
|
20240313,105200,33051851700,54500,54600,54600,54500,222
|
|
20240313,105100,33039747600,54500,54600,54700,54500,3204
|
|
20240313,105000,32865029800,54600,54600,54600,54500,869
|
|
20240313,104900,32817626200,54600,54500,54600,54500,498
|
|
20240313,104800,32790459400,54500,54500,54600,54500,1115
|
|
20240313,104700,32729690100,54500,54400,54600,54400,1875
|
|
20240313,104600,32627489600,54500,54400,54500,54400,1992
|
|
20240313,104500,32518951900,54400,54500,54500,54400,1340
|
|
20240313,104400,32446050400,54400,54400,54500,54400,3089
|
|
20240313,104300,32277979900,54400,54500,54500,54400,2629
|
|
20240313,104200,32134788600,54500,54400,54500,54400,1848
|
|
20240313,104100,32034235100,54400,54400,54500,54400,923
|
|
20240313,104000,31984019200,54400,54500,54500,54400,3681
|
|
20240313,103900,31783666000,54500,54600,54600,54500,7626
|
|
20240313,103800,31368014700,54500,54500,54600,54500,6172
|
|
20240313,103700,31031630800,54500,54600,54700,54500,8525
|
|
20240313,103600,30566161300,54700,54700,54800,54600,6836
|
|
20240313,103500,30192329700,54800,54700,54800,54700,945
|
|
20240313,103400,30140619500,54800,54700,54800,54700,421
|
|
20240313,103300,30117576000,54700,54800,54900,54700,735
|
|
20240313,103200,30077321700,54800,54800,54900,54700,1270
|
|
20240313,103100,30007760200,54800,54800,54800,54700,1580
|
|
20240313,103000,29921186000,54700,55100,55100,54700,12194
|
|
20240313,102900,29251048100,55000,55000,55100,55000,3111
|
|
20240313,102800,29079671300,55000,55000,55000,54900,2490
|
|
20240313,102700,28942737500,55000,54900,55000,54900,1782
|
|
20240313,102600,28844843300,55000,54800,55000,54800,1211
|
|
20240313,102500,28778326000,54900,54800,55000,54800,2532
|
|
20240313,102400,28639386200,54800,54700,54900,54700,5048
|
|
20240313,102300,28362909400,54800,54600,54800,54600,2512
|
|
20240313,102200,28225469700,54600,54500,54600,54500,2250
|
|
20240313,102100,28102687400,54600,54600,54600,54500,1497
|
|
20240313,102000,28021022100,54600,54600,54600,54500,1346
|
|
20240313,101900,27947614600,54600,54600,54700,54500,1449
|
|
20240313,101800,27868503700,54600,54600,54600,54500,1044
|
|
20240313,101700,27811530200,54600,54500,54600,54500,3369
|
|
20240313,101600,27627586900,54500,54600,54700,54500,3904
|
|
20240313,101500,27414420200,54700,54600,54700,54600,839
|
|
20240313,101400,27368566000,54600,54700,54700,54600,1640
|
|
20240313,101300,27278878000,54700,54800,54800,54700,783
|
|
20240313,101200,27236043300,54700,54700,54800,54600,1462
|
|
20240313,101100,27156158800,54700,54700,54700,54600,1144
|
|
20240313,101000,27093592200,54600,54800,54800,54600,2986
|
|
20240313,100900,26930282300,54700,54700,54800,54700,1354
|
|
20240313,100800,26856171500,54800,54700,54800,54700,1035
|
|
20240313,100700,26799546800,54800,54700,54800,54600,2644
|
|
20240313,100600,26655086900,54600,54800,54900,54600,2945
|
|
20240313,100500,26494037300,54800,54700,54900,54600,3294
|
|
20240313,100400,26313589400,54600,54500,54600,54500,2849
|
|
20240313,100300,26158125300,54500,54500,54600,54500,3792
|
|
20240313,100200,25951425700,54500,54500,54600,54500,884
|
|
20240313,100100,25903236400,54500,54600,54600,54500,1435
|
|
20240313,100000,25824963300,54600,54500,54600,54500,1616
|
|
20240313,095900,25736849600,54600,54600,54700,54600,1791
|
|
20240313,095800,25639057200,54700,54600,54700,54500,9363
|
|
20240313,095700,25128669700,54600,54700,54700,54500,7869
|
|
20240313,095600,24699145800,54700,54800,54900,54600,11944
|
|
20240313,095500,24045335100,54900,54800,54900,54800,475
|
|
20240313,095400,24019281900,54900,54900,55000,54800,2796
|
|
20240313,095300,23865828900,55000,54900,55000,54900,550
|
|
20240313,095200,23835603800,54900,54900,55000,54900,1660
|
|
20240313,095100,23744467800,54900,55000,55000,54900,1276
|
|
20240313,095000,23674402900,55000,54900,55000,54800,2209
|
|
20240313,094900,23553146500,54900,54800,54900,54700,2538
|
|
20240313,094800,23414120700,54800,54900,55000,54700,9120
|
|
20240313,094700,22914116900,54900,55000,55000,54900,861
|
|
20240313,094600,22866841300,55000,54900,55000,54800,4162
|
|
20240313,094500,22638643500,54900,54900,54900,54700,8533
|
|
20240313,094400,22171323600,54900,55000,55100,54900,4572
|
|
20240313,094300,21919989600,55100,54800,55200,54800,5105
|
|
20240313,094200,21639417500,54800,54900,55000,54800,7499
|
|
20240313,094100,21228122100,54900,54900,54900,54800,6375
|
|
20240313,094000,20878698200,54900,55100,55100,54800,18639
|
|
20240313,093900,19853722400,55100,55100,55100,55000,4209
|
|
20240313,093800,19621949900,55100,55400,55400,55100,8490
|
|
20240313,093700,19153620800,55400,55400,55500,55300,1993
|
|
20240313,093600,19043210200,55400,55200,55400,55200,1825
|
|
20240313,093500,18942271200,55200,55200,55300,55100,884
|
|
20240313,093400,18893438200,55200,55500,55500,55200,9785
|
|
20240313,093300,18351875800,55500,55300,55500,55300,2016
|
|
20240313,093200,18240255300,55300,55300,55400,55200,3534
|
|
20240313,093100,18044907500,55300,55200,55300,55200,1282
|
|
20240313,093000,17974101300,55200,55100,55200,55000,1796
|
|
20240313,092900,17875186200,55100,55200,55300,55000,2540
|
|
20240313,092800,17735172100,55300,55200,55400,55100,4773
|
|
20240313,092700,17471598200,55200,55100,55300,55100,3463
|
|
20240313,092600,17280714900,55100,55200,55200,55000,2791
|
|
20240313,092500,17126835200,55000,54900,55100,54900,9347
|
|
20240313,092400,16613078900,54900,55200,55300,54900,19142
|
|
20240313,092300,15558879300,55200,55300,55400,55200,4758
|
|
20240313,092200,15296096300,55400,55300,55400,55200,3521
|
|
20240313,092100,15101366800,55200,55500,55600,55200,19211
|
|
20240313,092000,14036703100,55600,55900,55900,55500,13010
|
|
20240313,091900,13313066300,55900,55900,56100,55800,4885
|
|
20240313,091800,13039778900,55900,55700,56000,55700,5076
|
|
20240313,091700,12756308000,55700,55700,55800,55600,2261
|
|
20240313,091600,12630363400,55700,55600,55700,55600,3089
|
|
20240313,091500,12458526800,55700,55700,55800,55600,6888
|
|
20240313,091400,12075155900,55800,55800,55900,55700,3814
|
|
20240313,091300,11862426500,55700,55600,55900,55600,5518
|
|
20240313,091200,11555000500,55700,55600,55700,55500,4517
|
|
20240313,091100,11304081300,55600,56100,56100,55500,34420
|
|
20240313,091000,9388112400,56000,56100,56200,56000,2796
|
|
20240313,090900,9231272900,56000,56100,56300,56000,8409
|
|
20240313,090800,8759439400,56000,56400,56400,56000,6406
|
|
20240313,090700,8399301500,56400,56200,56400,56200,6723
|
|
20240313,090600,8020359700,56300,55900,56300,55900,7238
|
|
20240313,090500,7614089000,56000,56100,56200,55800,16407
|
|
20240313,090400,6695607300,56000,56100,56200,55900,17114
|
|
20240313,090300,5736915000,56100,56300,56400,56100,13199
|
|
20240313,090200,4995138500,56300,56500,56600,56300,11444
|
|
20240313,090100,4349036500,56500,56700,56800,56200,26302
|
|
20240313,090000,2863406600,56700,56600,56900,56400,50552
|