748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,212500,984738000,37400,37400,37400,37400,152
|
|
20240307,212400,984738000,37400,37400,37400,37400,0
|
|
20240307,212300,984738000,37400,37400,37400,37400,0
|
|
20240307,212200,984738000,37400,37400,37400,37400,0
|
|
20240307,212100,984738000,37400,37400,37400,37400,0
|
|
20240307,212000,984738000,37400,37400,37400,37400,0
|
|
20240307,211900,984738000,37400,37400,37400,37400,0
|
|
20240307,211800,984738000,37400,37400,37400,37400,0
|
|
20240307,211700,984738000,37400,37400,37400,37400,0
|
|
20240307,211600,984738000,37400,37400,37400,37400,0
|
|
20240307,211500,984738000,37400,37400,37400,37400,0
|
|
20240307,211400,984738000,37400,37400,37400,37400,0
|
|
20240307,211300,984738000,37400,37400,37400,37400,0
|
|
20240307,211200,984738000,37400,37400,37400,37400,0
|
|
20240307,211100,984738000,37400,37400,37400,37400,0
|
|
20240307,211000,984738000,37400,37400,37400,37400,0
|
|
20240307,210900,984738000,37400,37400,37400,37400,0
|
|
20240307,210800,984738000,37400,37400,37400,37400,0
|
|
20240307,210700,984738000,37400,37400,37400,37400,0
|
|
20240307,210600,984738000,37400,37400,37400,37400,0
|
|
20240307,210500,984738000,37400,37400,37400,37400,0
|
|
20240307,210400,984738000,37400,37400,37400,37400,0
|
|
20240307,210300,984738000,37400,37400,37400,37400,0
|
|
20240307,210200,984738000,37400,37400,37400,37400,0
|
|
20240307,210100,984738000,37400,37400,37400,37400,0
|
|
20240307,210000,984738000,37400,37400,37400,37400,0
|
|
20240307,205900,984738000,37400,37400,37400,37400,0
|
|
20240307,205800,984738000,37400,37400,37400,37400,0
|
|
20240307,205700,984738000,37400,37400,37400,37400,0
|
|
20240307,205600,984738000,37400,37400,37400,37400,0
|
|
20240307,205500,984738000,37400,37400,37400,37400,152
|
|
20240307,205400,984738000,37400,37400,37400,37400,0
|
|
20240307,205300,984738000,37400,37400,37400,37400,0
|
|
20240307,205200,984738000,37400,37400,37400,37400,0
|
|
20240307,205100,984738000,37400,37400,37400,37400,0
|
|
20240307,205000,984738000,37400,37400,37400,37400,0
|
|
20240307,204900,984738000,37400,37400,37400,37400,0
|
|
20240307,204800,984738000,37400,37400,37400,37400,0
|
|
20240307,204700,984738000,37400,37400,37400,37400,0
|
|
20240307,204600,984738000,37400,37400,37400,37400,0
|
|
20240307,204500,984738000,37400,37400,37400,37400,0
|
|
20240307,204400,984738000,37400,37400,37400,37400,0
|
|
20240307,204300,984738000,37400,37400,37400,37400,0
|
|
20240307,204200,984738000,37400,37400,37400,37400,0
|
|
20240307,204100,984738000,37400,37400,37400,37400,0
|
|
20240307,204000,984738000,37400,37400,37400,37400,0
|
|
20240307,203900,984738000,37400,37400,37400,37400,0
|
|
20240307,203800,984738000,37400,37400,37400,37400,0
|
|
20240307,203700,984738000,37400,37400,37400,37400,0
|
|
20240307,203600,984738000,37400,37400,37400,37400,0
|
|
20240307,203500,984738000,37400,37400,37400,37400,0
|
|
20240307,203400,984738000,37400,37400,37400,37400,0
|
|
20240307,203300,984738000,37400,37400,37400,37400,0
|
|
20240307,203200,984738000,37400,37400,37400,37400,0
|
|
20240307,203100,984738000,37400,37400,37400,37400,0
|
|
20240307,203000,984738000,37400,37400,37400,37400,0
|
|
20240307,202900,984738000,37400,37400,37400,37400,0
|
|
20240307,202800,984738000,37400,37400,37400,37400,0
|
|
20240307,202700,984738000,37400,37400,37400,37400,0
|
|
20240307,202600,984738000,37400,37400,37400,37400,0
|
|
20240307,202500,984738000,37400,37400,37400,37400,152
|
|
20240307,202400,984738000,37400,37400,37400,37400,0
|
|
20240307,202300,984738000,37400,37400,37400,37400,0
|
|
20240307,202200,984738000,37400,37400,37400,37400,0
|
|
20240307,202100,984738000,37400,37400,37400,37400,0
|
|
20240307,202000,984738000,37400,37400,37400,37400,0
|
|
20240307,201900,984738000,37400,37400,37400,37400,0
|
|
20240307,201800,984738000,37400,37400,37400,37400,0
|
|
20240307,201700,984738000,37400,37400,37400,37400,0
|
|
20240307,201600,984738000,37400,37400,37400,37400,0
|
|
20240307,201500,984738000,37400,37400,37400,37400,0
|
|
20240307,201400,984738000,37400,37400,37400,37400,0
|
|
20240307,201300,984738000,37400,37400,37400,37400,0
|
|
20240307,201200,984738000,37400,37400,37400,37400,0
|
|
20240307,201100,984738000,37400,37400,37400,37400,0
|
|
20240307,201000,984738000,37400,37400,37400,37400,0
|
|
20240307,200900,984738000,37400,37400,37400,37400,0
|
|
20240307,200800,984738000,37400,37400,37400,37400,0
|
|
20240307,200700,984738000,37400,37400,37400,37400,0
|
|
20240307,200600,984738000,37400,37400,37400,37400,0
|
|
20240307,200500,984738000,37400,37400,37400,37400,0
|
|
20240307,200400,984738000,37400,37400,37400,37400,0
|
|
20240307,200300,984738000,37400,37400,37400,37400,0
|
|
20240307,200200,984738000,37400,37400,37400,37400,0
|
|
20240307,200100,984738000,37400,37400,37400,37400,0
|
|
20240307,200000,984738000,37400,37400,37400,37400,0
|
|
20240307,195900,984738000,37400,37400,37400,37400,0
|
|
20240307,195800,984738000,37400,37400,37400,37400,0
|
|
20240307,195700,984738000,37400,37400,37400,37400,0
|
|
20240307,195600,984738000,37400,37400,37400,37400,0
|
|
20240307,195500,984738000,37400,37400,37400,37400,152
|
|
20240307,195400,984738000,37400,37400,37400,37400,0
|
|
20240307,195300,984738000,37400,37400,37400,37400,0
|
|
20240307,195200,984738000,37400,37400,37400,37400,0
|
|
20240307,195100,984738000,37400,37400,37400,37400,0
|
|
20240307,195000,984738000,37400,37400,37400,37400,0
|
|
20240307,194900,984738000,37400,37400,37400,37400,0
|
|
20240307,194800,984738000,37400,37400,37400,37400,0
|
|
20240307,194700,984738000,37400,37400,37400,37400,0
|
|
20240307,194600,984738000,37400,37400,37400,37400,0
|
|
20240307,194500,984738000,37400,37400,37400,37400,0
|
|
20240307,194400,984738000,37400,37400,37400,37400,0
|
|
20240307,194300,984738000,37400,37400,37400,37400,0
|
|
20240307,194200,984738000,37400,37400,37400,37400,0
|
|
20240307,194100,984738000,37400,37400,37400,37400,0
|
|
20240307,194000,984738000,37400,37400,37400,37400,0
|
|
20240307,193900,984738000,37400,37400,37400,37400,0
|
|
20240307,193800,984738000,37400,37400,37400,37400,0
|
|
20240307,193700,984738000,37400,37400,37400,37400,0
|
|
20240307,193600,984738000,37400,37400,37400,37400,0
|
|
20240307,193500,984738000,37400,37400,37400,37400,0
|
|
20240307,193400,984738000,37400,37400,37400,37400,0
|
|
20240307,193300,984738000,37400,37400,37400,37400,0
|
|
20240307,193200,984738000,37400,37400,37400,37400,0
|
|
20240307,193100,984738000,37400,37400,37400,37400,0
|
|
20240307,193000,984738000,37400,37400,37400,37400,0
|
|
20240307,192900,984738000,37400,37400,37400,37400,0
|
|
20240307,192800,984738000,37400,37400,37400,37400,0
|
|
20240307,192700,984738000,37400,37400,37400,37400,0
|
|
20240307,192600,984738000,37400,37400,37400,37400,0
|
|
20240307,192500,984738000,37400,37400,37400,37400,152
|
|
20240307,192400,984738000,37400,37400,37400,37400,0
|
|
20240307,192300,984738000,37400,37400,37400,37400,0
|
|
20240307,192200,984738000,37400,37400,37400,37400,0
|
|
20240307,192100,984738000,37400,37400,37400,37400,0
|
|
20240307,192000,984738000,37400,37400,37400,37400,0
|
|
20240307,191900,984738000,37400,37400,37400,37400,0
|
|
20240307,191800,984738000,37400,37400,37400,37400,0
|
|
20240307,191700,984738000,37400,37400,37400,37400,0
|
|
20240307,191600,984738000,37400,37400,37400,37400,0
|
|
20240307,191500,984738000,37400,37400,37400,37400,0
|
|
20240307,191400,984738000,37400,37400,37400,37400,0
|
|
20240307,191300,984738000,37400,37400,37400,37400,0
|
|
20240307,191200,984738000,37400,37400,37400,37400,0
|
|
20240307,191100,984738000,37400,37400,37400,37400,0
|
|
20240307,191000,984738000,37400,37400,37400,37400,0
|
|
20240307,190900,984738000,37400,37400,37400,37400,0
|
|
20240307,190800,984738000,37400,37400,37400,37400,0
|
|
20240307,190700,984738000,37400,37400,37400,37400,0
|
|
20240307,190600,984738000,37400,37400,37400,37400,0
|
|
20240307,190500,984738000,37400,37400,37400,37400,0
|
|
20240307,190400,984738000,37400,37400,37400,37400,0
|
|
20240307,190300,984738000,37400,37400,37400,37400,0
|
|
20240307,190200,984738000,37400,37400,37400,37400,0
|
|
20240307,190100,984738000,37400,37400,37400,37400,0
|
|
20240307,190000,984738000,37400,37400,37400,37400,0
|
|
20240307,185900,984738000,37400,37400,37400,37400,0
|
|
20240307,185800,984738000,37400,37400,37400,37400,0
|
|
20240307,185700,984738000,37400,37400,37400,37400,0
|
|
20240307,185600,984738000,37400,37400,37400,37400,0
|
|
20240307,185500,984738000,37400,37400,37400,37400,152
|
|
20240307,185400,984738000,37400,37400,37400,37400,0
|
|
20240307,185300,984738000,37400,37400,37400,37400,0
|
|
20240307,185200,984738000,37400,37400,37400,37400,0
|
|
20240307,185100,984738000,37400,37400,37400,37400,0
|
|
20240307,185000,984738000,37400,37400,37400,37400,0
|
|
20240307,184900,984738000,37400,37400,37400,37400,0
|
|
20240307,184800,984738000,37400,37400,37400,37400,0
|
|
20240307,184700,984738000,37400,37400,37400,37400,0
|
|
20240307,184600,984738000,37400,37400,37400,37400,0
|
|
20240307,184500,984738000,37400,37400,37400,37400,0
|
|
20240307,184400,984738000,37400,37400,37400,37400,0
|
|
20240307,184300,984738000,37400,37400,37400,37400,0
|
|
20240307,184200,984738000,37400,37400,37400,37400,0
|
|
20240307,184100,984738000,37400,37400,37400,37400,0
|
|
20240307,184000,984738000,37400,37400,37400,37400,0
|
|
20240307,183900,984738000,37400,37400,37400,37400,0
|
|
20240307,183800,984738000,37400,37400,37400,37400,0
|
|
20240307,183700,984738000,37400,37400,37400,37400,0
|
|
20240307,183600,984738000,37400,37400,37400,37400,0
|
|
20240307,183500,984738000,37400,37400,37400,37400,0
|
|
20240307,183400,984738000,37400,37400,37400,37400,0
|
|
20240307,183300,984738000,37400,37400,37400,37400,0
|
|
20240307,183200,984738000,37400,37400,37400,37400,0
|
|
20240307,183100,984738000,37400,37400,37400,37400,0
|
|
20240307,183000,984738000,37400,37400,37400,37400,0
|
|
20240307,182900,984738000,37400,37400,37400,37400,0
|
|
20240307,182800,984738000,37400,37400,37400,37400,0
|
|
20240307,182700,984738000,37400,37400,37400,37400,0
|
|
20240307,182600,984738000,37400,37400,37400,37400,0
|
|
20240307,182500,984738000,37400,37400,37400,37400,152
|
|
20240307,182400,984738000,37400,37400,37400,37400,0
|
|
20240307,182300,984738000,37400,37400,37400,37400,0
|
|
20240307,182200,984738000,37400,37400,37400,37400,0
|
|
20240307,182100,984738000,37400,37400,37400,37400,0
|
|
20240307,182000,984738000,37400,37400,37400,37400,0
|
|
20240307,181900,984738000,37400,37400,37400,37400,0
|
|
20240307,181800,984738000,37400,37400,37400,37400,0
|
|
20240307,181700,984738000,37400,37400,37400,37400,0
|
|
20240307,181600,984738000,37400,37400,37400,37400,0
|
|
20240307,181500,984738000,37400,37400,37400,37400,0
|
|
20240307,181400,984738000,37400,37400,37400,37400,0
|
|
20240307,181300,984738000,37400,37400,37400,37400,0
|
|
20240307,181200,984738000,37400,37400,37400,37400,0
|
|
20240307,181100,984738000,37400,37400,37400,37400,0
|
|
20240307,181000,984738000,37400,37400,37400,37400,0
|
|
20240307,180900,984738000,37400,37400,37400,37400,0
|
|
20240307,180800,984738000,37400,37400,37400,37400,0
|
|
20240307,180700,984738000,37400,37400,37400,37400,0
|
|
20240307,180600,984738000,37400,37400,37400,37400,0
|
|
20240307,180500,984738000,37400,37400,37400,37400,0
|
|
20240307,180400,984738000,37400,37400,37400,37400,0
|
|
20240307,180300,984738000,37400,37400,37400,37400,0
|
|
20240307,180200,984738000,37400,37400,37400,37400,0
|
|
20240307,180100,984738000,37400,37400,37400,37400,0
|
|
20240307,180000,984738000,37400,37400,37400,37400,0
|
|
20240307,175900,984738000,37400,37400,37400,37400,0
|
|
20240307,175800,984738000,37400,37400,37400,37400,0
|
|
20240307,175700,984738000,37400,37400,37400,37400,0
|
|
20240307,175600,984738000,37400,37400,37400,37400,0
|
|
20240307,175500,984738000,37400,37400,37400,37400,152
|
|
20240307,175400,984738000,37400,37400,37400,37400,0
|
|
20240307,175300,984738000,37400,37400,37400,37400,0
|
|
20240307,175200,984738000,37400,37400,37400,37400,0
|
|
20240307,175100,984738000,37400,37400,37400,37400,0
|
|
20240307,175000,984738000,37400,37400,37400,37400,0
|
|
20240307,174900,984738000,37400,37400,37400,37400,0
|
|
20240307,174800,984738000,37400,37400,37400,37400,0
|
|
20240307,174700,984738000,37400,37400,37400,37400,0
|
|
20240307,174600,984738000,37400,37400,37400,37400,0
|
|
20240307,174500,984738000,37400,37400,37400,37400,0
|
|
20240307,174400,984738000,37400,37400,37400,37400,0
|
|
20240307,174300,984738000,37400,37400,37400,37400,0
|
|
20240307,174200,984738000,37400,37400,37400,37400,0
|
|
20240307,174100,984738000,37400,37400,37400,37400,0
|
|
20240307,174000,984738000,37400,37400,37400,37400,0
|
|
20240307,173900,984738000,37400,37400,37400,37400,0
|
|
20240307,173800,984738000,37400,37400,37400,37400,0
|
|
20240307,173700,984738000,37400,37400,37400,37400,0
|
|
20240307,173600,984738000,37400,37400,37400,37400,0
|
|
20240307,173500,984738000,37400,37400,37400,37400,0
|
|
20240307,173400,984738000,37400,37400,37400,37400,0
|
|
20240307,173300,984738000,37400,37400,37400,37400,0
|
|
20240307,173200,984738000,37400,37400,37400,37400,0
|
|
20240307,173100,984738000,37400,37400,37400,37400,0
|
|
20240307,173000,984738000,37400,37400,37400,37400,0
|
|
20240307,172900,984738000,37400,37400,37400,37400,0
|
|
20240307,172800,984738000,37400,37400,37400,37400,0
|
|
20240307,172700,984738000,37400,37400,37400,37400,0
|
|
20240307,172600,984738000,37400,37400,37400,37400,0
|
|
20240307,172500,984738000,37400,37400,37400,37400,152
|
|
20240307,172400,984738000,37400,37400,37400,37400,0
|
|
20240307,172300,984738000,37400,37400,37400,37400,0
|
|
20240307,172200,984738000,37400,37400,37400,37400,0
|
|
20240307,172100,984738000,37400,37400,37400,37400,0
|
|
20240307,172000,984738000,37400,37400,37400,37400,0
|
|
20240307,171900,984738000,37400,37400,37400,37400,0
|
|
20240307,171800,984738000,37400,37400,37400,37400,0
|
|
20240307,171700,984738000,37400,37400,37400,37400,0
|
|
20240307,171600,984738000,37400,37400,37400,37400,0
|
|
20240307,171500,984738000,37400,37400,37400,37400,0
|
|
20240307,171400,984738000,37400,37400,37400,37400,0
|
|
20240307,171300,984738000,37400,37400,37400,37400,0
|
|
20240307,171200,984738000,37400,37400,37400,37400,0
|
|
20240307,171100,984738000,37400,37400,37400,37400,0
|
|
20240307,171000,984738000,37400,37400,37400,37400,0
|
|
20240307,170900,984738000,37400,37400,37400,37400,0
|
|
20240307,170800,984738000,37400,37400,37400,37400,0
|
|
20240307,170700,984738000,37400,37400,37400,37400,0
|
|
20240307,170600,984738000,37400,37400,37400,37400,0
|
|
20240307,170500,984738000,37400,37400,37400,37400,0
|
|
20240307,170400,984738000,37400,37400,37400,37400,0
|
|
20240307,170300,984738000,37400,37400,37400,37400,0
|
|
20240307,170200,984738000,37400,37400,37400,37400,0
|
|
20240307,170100,984738000,37400,37400,37400,37400,0
|
|
20240307,170000,984738000,37400,37400,37400,37400,0
|
|
20240307,165900,984738000,37400,37400,37400,37400,0
|
|
20240307,165800,984738000,37400,37400,37400,37400,0
|
|
20240307,165700,984738000,37400,37400,37400,37400,0
|
|
20240307,165600,984738000,37400,37400,37400,37400,0
|
|
20240307,165500,984738000,37400,37400,37400,37400,152
|
|
20240307,165400,984738000,37400,37400,37400,37400,0
|
|
20240307,165300,984738000,37400,37400,37400,37400,0
|
|
20240307,165200,984738000,37400,37400,37400,37400,0
|
|
20240307,165100,984738000,37400,37400,37400,37400,0
|
|
20240307,165000,984738000,37400,37400,37400,37400,0
|
|
20240307,164900,984738000,37400,37400,37400,37400,0
|
|
20240307,164800,984738000,37400,37400,37400,37400,0
|
|
20240307,164700,984738000,37400,37400,37400,37400,0
|
|
20240307,164600,984738000,37400,37400,37400,37400,0
|
|
20240307,164500,984738000,37400,37400,37400,37400,0
|
|
20240307,164400,984738000,37400,37400,37400,37400,0
|
|
20240307,164300,984738000,37400,37400,37400,37400,0
|
|
20240307,164200,984738000,37400,37400,37400,37400,0
|
|
20240307,164100,984738000,37400,37400,37400,37400,0
|
|
20240307,164000,984738000,37400,37400,37400,37400,0
|
|
20240307,163900,984738000,37400,37400,37400,37400,0
|
|
20240307,163800,984738000,37400,37400,37400,37400,0
|
|
20240307,163700,984738000,37400,37400,37400,37400,0
|
|
20240307,163600,984738000,37400,37400,37400,37400,0
|
|
20240307,163500,984738000,37400,37400,37400,37400,0
|
|
20240307,163400,984738000,37400,37400,37400,37400,0
|
|
20240307,163300,984738000,37400,37400,37400,37400,0
|
|
20240307,163200,984738000,37400,37400,37400,37400,0
|
|
20240307,163100,984738000,37400,37400,37400,37400,0
|
|
20240307,163000,984738000,37400,37400,37400,37400,0
|
|
20240307,162900,984738000,37400,37400,37400,37400,0
|
|
20240307,162800,984738000,37400,37400,37400,37400,0
|
|
20240307,162700,984738000,37400,37400,37400,37400,0
|
|
20240307,162600,984738000,37400,37400,37400,37400,0
|
|
20240307,162500,984738000,37400,37400,37400,37400,152
|
|
20240307,162400,984738000,37400,37400,37400,37400,0
|
|
20240307,162300,984738000,37400,37400,37400,37400,0
|
|
20240307,162200,984738000,37400,37400,37400,37400,0
|
|
20240307,162100,984738000,37400,37400,37400,37400,0
|
|
20240307,162000,984738000,37400,37400,37400,37400,0
|
|
20240307,161900,984738000,37400,37400,37400,37400,0
|
|
20240307,161800,984738000,37400,37400,37400,37400,0
|
|
20240307,161700,984738000,37400,37400,37400,37400,0
|
|
20240307,161600,984738000,37400,37400,37400,37400,0
|
|
20240307,161500,984738000,37400,37400,37400,37400,0
|
|
20240307,161400,984738000,37400,37400,37400,37400,0
|
|
20240307,161300,984738000,37400,37400,37400,37400,0
|
|
20240307,161200,984738000,37400,37400,37400,37400,0
|
|
20240307,161100,984738000,37400,37400,37400,37400,0
|
|
20240307,161000,984738000,37400,37400,37400,37400,0
|
|
20240307,160900,984738000,37400,37400,37400,37400,0
|
|
20240307,160800,984738000,37400,37400,37400,37400,0
|
|
20240307,160700,984738000,37400,37400,37400,37400,0
|
|
20240307,160600,984738000,37400,37400,37400,37400,0
|
|
20240307,160500,984738000,37400,37400,37400,37400,0
|
|
20240307,160400,984738000,37400,37400,37400,37400,0
|
|
20240307,160300,984738000,37400,37400,37400,37400,0
|
|
20240307,160200,984738000,37400,37400,37400,37400,0
|
|
20240307,160100,984738000,37400,37400,37400,37400,0
|
|
20240307,160000,984738000,37400,37400,37400,37400,0
|
|
20240307,155900,984738000,37400,37400,37400,37400,0
|
|
20240307,155800,984738000,37400,37400,37400,37400,0
|
|
20240307,155700,984738000,37400,37400,37400,37400,0
|
|
20240307,155600,984738000,37400,37400,37400,37400,0
|
|
20240307,155500,984738000,37400,37400,37400,37400,152
|
|
20240307,155400,984738000,37400,37400,37400,37400,0
|
|
20240307,155300,984738000,37400,37400,37400,37400,0
|
|
20240307,155200,984738000,37400,37400,37400,37400,0
|
|
20240307,155100,984738000,37400,37400,37400,37400,0
|
|
20240307,155000,984738000,37400,37400,37400,37400,0
|
|
20240307,154900,984738000,37400,37400,37400,37400,0
|
|
20240307,154800,984738000,37400,37400,37400,37400,0
|
|
20240307,154700,984738000,37400,37400,37400,37400,0
|
|
20240307,154600,984738000,37400,37400,37400,37400,0
|
|
20240307,154500,984738000,37400,37400,37400,37400,0
|
|
20240307,154400,984738000,37400,37400,37400,37400,0
|
|
20240307,154300,984738000,37400,37400,37400,37400,0
|
|
20240307,154200,984738000,37400,37400,37400,37400,0
|
|
20240307,154100,984738000,37400,37400,37400,37400,0
|
|
20240307,154000,984738000,37400,37400,37400,37400,0
|
|
20240307,153900,984738000,37400,37400,37400,37400,0
|
|
20240307,153800,984738000,37400,37400,37400,37400,0
|
|
20240307,153700,984738000,37400,37400,37400,37400,0
|
|
20240307,153600,984738000,37400,37400,37400,37400,0
|
|
20240307,153500,984738000,37400,37400,37400,37400,0
|
|
20240307,153400,984738000,37400,37400,37400,37400,0
|
|
20240307,153300,984738000,37400,37400,37400,37400,0
|
|
20240307,153200,984738000,37400,37400,37400,37400,0
|
|
20240307,153100,984738000,37400,37400,37400,37400,0
|
|
20240307,153000,984738000,37400,37400,37400,37400,152
|
|
20240307,152900,979053200,37400,37400,37400,37400,0
|
|
20240307,152800,979053200,37400,37400,37400,37400,0
|
|
20240307,152700,979053200,37400,37400,37400,37400,0
|
|
20240307,152600,979053200,37400,37400,37400,37400,0
|
|
20240307,152500,979053200,37400,37400,37400,37400,0
|
|
20240307,152400,979053200,37400,37400,37400,37400,0
|
|
20240307,152300,979053200,37400,37400,37400,37400,0
|
|
20240307,152200,979053200,37400,37400,37400,37400,0
|
|
20240307,152100,979053200,37400,37400,37400,37400,0
|
|
20240307,152000,979053200,37400,37400,37400,37400,0
|
|
20240307,151900,979053200,37400,37400,37400,37400,142
|
|
20240307,151800,973742400,37400,37400,37400,37400,0
|
|
20240307,151700,973742400,37400,37400,37400,37400,0
|
|
20240307,151600,973742400,37400,37400,37400,37400,0
|
|
20240307,151500,973742400,37400,37400,37400,37400,0
|
|
20240307,151400,973742400,37400,37400,37400,37400,0
|
|
20240307,151300,973742400,37400,37400,37400,37400,4
|
|
20240307,151200,973592800,37400,37450,37450,37400,12
|
|
20240307,151100,973143950,37600,37600,37600,37600,4
|
|
20240307,151000,972993550,37600,37600,37600,37600,7
|
|
20240307,150900,972730350,37600,37600,37600,37600,1
|
|
20240307,150800,972692750,37550,37550,37550,37550,0
|
|
20240307,150700,972692750,37550,37550,37550,37500,69
|
|
20240307,150600,970101900,37550,37500,37550,37500,40
|
|
20240307,150500,968601000,37450,37450,37450,37450,0
|
|
20240307,150400,968601000,37450,37450,37450,37450,0
|
|
20240307,150300,968601000,37450,37450,37450,37450,1
|
|
20240307,150200,968563550,37400,37450,37450,37400,30
|
|
20240307,150100,967441400,37450,37450,37450,37450,0
|
|
20240307,150000,967441400,37450,37450,37450,37450,1
|
|
20240307,145900,967403950,37550,37550,37550,37550,0
|
|
20240307,145800,967403950,37550,37550,37550,37550,0
|
|
20240307,145700,967403950,37550,37550,37550,37550,1
|
|
20240307,145600,967366400,37400,37400,37400,37400,0
|
|
20240307,145500,967366400,37400,37400,37400,37400,0
|
|
20240307,145400,967366400,37400,37400,37400,37400,0
|
|
20240307,145300,967366400,37400,37550,37550,37400,102
|
|
20240307,145200,963550500,37550,37550,37550,37550,0
|
|
20240307,145100,963550500,37550,37550,37550,37550,0
|
|
20240307,145000,963550500,37550,37550,37550,37550,0
|
|
20240307,144900,963550500,37550,37550,37550,37550,0
|
|
20240307,144800,963550500,37550,37550,37550,37550,0
|
|
20240307,144700,963550500,37550,37550,37550,37550,11
|
|
20240307,144600,963137450,37500,37500,37500,37500,39
|
|
20240307,144500,961674950,37500,37500,37500,37500,0
|
|
20240307,144400,961674950,37500,37500,37500,37500,0
|
|
20240307,144300,961674950,37500,37500,37500,37500,0
|
|
20240307,144200,961674950,37500,37500,37500,37500,0
|
|
20240307,144100,961674950,37500,37500,37500,37500,0
|
|
20240307,144000,961674950,37500,37500,37500,37500,0
|
|
20240307,143900,961674950,37500,37500,37500,37500,0
|
|
20240307,143800,961674950,37500,37500,37500,37500,1
|
|
20240307,143700,961637450,37450,37450,37450,37450,0
|
|
20240307,143600,961637450,37450,37450,37450,37450,0
|
|
20240307,143500,961637450,37450,37450,37450,37450,50
|
|
20240307,143400,959764950,37500,37500,37500,37500,0
|
|
20240307,143300,959764950,37500,37500,37500,37500,10
|
|
20240307,143200,959389950,37500,37500,37500,37500,0
|
|
20240307,143100,959389950,37500,37500,37500,37500,0
|
|
20240307,143000,959389950,37500,37500,37500,37500,0
|
|
20240307,142900,959389950,37500,37500,37500,37500,0
|
|
20240307,142800,959389950,37500,37500,37500,37500,37
|
|
20240307,142700,958002450,37500,37500,37500,37500,3
|
|
20240307,142600,957889950,37500,37500,37500,37500,17
|
|
20240307,142500,957252450,37450,37450,37450,37450,200
|
|
20240307,142400,949762450,37450,37500,37500,37450,178
|
|
20240307,142300,943090650,37500,37500,37500,37500,0
|
|
20240307,142200,943090650,37500,37500,37500,37500,0
|
|
20240307,142100,943090650,37500,37500,37500,37500,0
|
|
20240307,142000,943090650,37500,37500,37500,37500,20
|
|
20240307,141900,942340650,37500,37500,37500,37500,2
|
|
20240307,141800,942265650,37500,37500,37500,37500,0
|
|
20240307,141700,942265650,37500,37500,37500,37500,300
|
|
20240307,141600,931015650,37550,37600,37600,37550,679
|
|
20240307,141500,905502650,37600,37900,37900,37600,1001
|
|
20240307,141400,867864350,37650,37650,37650,37650,0
|
|
20240307,141300,867864350,37650,37650,37650,37650,0
|
|
20240307,141200,867864350,37650,37650,37650,37650,0
|
|
20240307,141100,867864350,37650,37650,37650,37650,30
|
|
20240307,141000,866734850,37700,37700,37700,37700,0
|
|
20240307,140900,866734850,37700,37700,37700,37700,0
|
|
20240307,140800,866734850,37700,37700,37700,37700,0
|
|
20240307,140700,866734850,37700,37700,37700,37700,0
|
|
20240307,140600,866734850,37700,37700,37700,37700,0
|
|
20240307,140500,866734850,37700,37700,37700,37700,413
|
|
20240307,140400,851164750,37700,37700,37700,37700,0
|
|
20240307,140300,851164750,37700,37700,37700,37700,8
|
|
20240307,140200,850863150,37650,37650,37650,37650,0
|
|
20240307,140100,850863150,37650,37650,37650,37650,370
|
|
20240307,140000,836932650,37700,37700,37700,37700,10
|
|
20240307,135900,836555650,37700,37700,37700,37700,0
|
|
20240307,135800,836555650,37700,37700,37700,37700,0
|
|
20240307,135700,836555650,37700,37700,37700,37700,43
|
|
20240307,135600,834934550,38000,38000,38000,38000,0
|
|
20240307,135500,834934550,38000,38000,38000,38000,0
|
|
20240307,135400,834934550,38000,38000,38000,38000,0
|
|
20240307,135300,834934550,38000,38000,38000,38000,0
|
|
20240307,135200,834934550,38000,38000,38000,38000,0
|
|
20240307,135100,834934550,38000,38000,38000,38000,0
|
|
20240307,135000,834934550,38000,38000,38000,38000,0
|
|
20240307,134900,834934550,38000,38000,38000,38000,0
|
|
20240307,134800,834934550,38000,38000,38000,38000,0
|
|
20240307,134700,834934550,38000,38000,38000,38000,0
|
|
20240307,134600,834934550,38000,37950,38000,37950,33
|
|
20240307,134500,833680650,37950,37950,37950,37950,0
|
|
20240307,134400,833680650,37950,37950,37950,37950,0
|
|
20240307,134300,833680650,37950,37950,37950,37950,0
|
|
20240307,134200,833680650,37950,37950,37950,37950,1
|
|
20240307,134100,833642700,37700,37700,37700,37700,0
|
|
20240307,134000,833642700,37700,37700,37700,37700,0
|
|
20240307,133900,833642700,37700,37700,37700,37700,0
|
|
20240307,133800,833642700,37700,37700,37700,37700,1
|
|
20240307,133700,833605000,37700,37700,37700,37700,0
|
|
20240307,133600,833605000,37700,37700,37700,37700,0
|
|
20240307,133500,833605000,37700,37700,37700,37700,0
|
|
20240307,133400,833605000,37700,37700,37700,37700,0
|
|
20240307,133300,833605000,37700,37800,37800,37700,34
|
|
20240307,133200,832322200,37700,37700,37700,37700,0
|
|
20240307,133100,832322200,37700,37700,37700,37700,0
|
|
20240307,133000,832322200,37700,37700,37700,37700,10
|
|
20240307,132900,831945200,38000,38000,38000,38000,0
|
|
20240307,132800,831945200,38000,37950,38000,37950,263
|
|
20240307,132700,821957300,37950,37950,37950,37950,0
|
|
20240307,132600,821957300,37950,37950,37950,37950,1
|
|
20240307,132500,821919350,37700,37700,37700,37700,0
|
|
20240307,132400,821919350,37700,37700,37700,37700,0
|
|
20240307,132300,821919350,37700,37700,37700,37700,0
|
|
20240307,132200,821919350,37700,37700,37700,37700,0
|
|
20240307,132100,821919350,37700,37700,37700,37700,56
|
|
20240307,132000,819808150,38000,38000,38000,38000,0
|
|
20240307,131900,819808150,38000,38000,38000,38000,0
|
|
20240307,131800,819808150,38000,38000,38000,38000,0
|
|
20240307,131700,819808150,38000,38000,38000,38000,0
|
|
20240307,131600,819808150,38000,37800,38000,37800,30
|
|
20240307,131500,818670600,37700,37700,37700,37700,0
|
|
20240307,131400,818670600,37700,37700,37700,37700,0
|
|
20240307,131300,818670600,37700,37700,37700,37700,0
|
|
20240307,131200,818670600,37700,37700,37700,37700,0
|
|
20240307,131100,818670600,37700,37700,37700,37700,0
|
|
20240307,131000,818670600,37700,37700,37700,37700,0
|
|
20240307,130900,818670600,37700,37700,37700,37700,11
|
|
20240307,130800,818255900,37850,37850,37850,37850,0
|
|
20240307,130700,818255900,37850,37850,37850,37850,0
|
|
20240307,130600,818255900,37850,37850,37850,37850,11
|
|
20240307,130500,817839550,37900,37900,37900,37900,0
|
|
20240307,130400,817839550,37900,37900,37900,37900,9
|
|
20240307,130300,817498450,37950,37950,37950,37950,0
|
|
20240307,130200,817498450,37950,37950,37950,37950,1
|
|
20240307,130100,817460500,37900,37900,37900,37900,0
|
|
20240307,130000,817460500,37900,37900,37900,37900,6
|
|
20240307,125900,817233100,38000,38000,38000,38000,0
|
|
20240307,125800,817233100,38000,38000,38000,38000,0
|
|
20240307,125700,817233100,38000,38000,38000,38000,0
|
|
20240307,125600,817233100,38000,38000,38000,38000,0
|
|
20240307,125500,817233100,38000,38000,38000,38000,0
|
|
20240307,125400,817233100,38000,38000,38000,38000,18
|
|
20240307,125300,816549100,38000,38000,38000,38000,0
|
|
20240307,125200,816549100,38000,37900,38000,37900,277
|
|
20240307,125100,806024000,37800,37800,37800,37800,1
|
|
20240307,125000,805986200,37800,37800,37800,37800,1
|
|
20240307,124900,805948400,37800,37800,37800,37800,0
|
|
20240307,124800,805948400,37800,37800,37800,37800,21
|
|
20240307,124700,805154600,37700,37700,37700,37700,0
|
|
20240307,124600,805154600,37700,37700,37700,37700,0
|
|
20240307,124500,805154600,37700,37700,37700,37700,1
|
|
20240307,124400,805116900,37700,37700,37700,37700,0
|
|
20240307,124300,805116900,37700,37700,37700,37700,0
|
|
20240307,124200,805116900,37700,37700,37700,37700,0
|
|
20240307,124100,805116900,37700,37700,37700,37700,0
|
|
20240307,124000,805116900,37700,37700,37700,37700,4
|
|
20240307,123900,804966100,37750,37750,37750,37750,0
|
|
20240307,123800,804966100,37750,37750,37750,37750,3
|
|
20240307,123700,804852850,37750,37750,37750,37750,0
|
|
20240307,123600,804852850,37750,37750,37750,37750,10
|
|
20240307,123500,804475350,37750,37750,37750,37750,0
|
|
20240307,123400,804475350,37750,37750,37750,37750,0
|
|
20240307,123300,804475350,37750,37650,37750,37600,85
|
|
20240307,123200,801275550,37700,37700,37700,37700,0
|
|
20240307,123100,801275550,37700,37700,37700,37700,271
|
|
20240307,123000,791058850,37700,37700,37700,37700,6
|
|
20240307,122900,790832650,37700,37700,37700,37700,0
|
|
20240307,122800,790832650,37700,37700,37700,37700,11
|
|
20240307,122700,790417950,37700,37700,37700,37700,3
|
|
20240307,122600,790304850,37700,37700,37700,37700,0
|
|
20240307,122500,790304850,37700,37700,37700,37700,0
|
|
20240307,122400,790304850,37700,37700,37700,37700,0
|
|
20240307,122300,790304850,37700,37700,37700,37700,0
|
|
20240307,122200,790304850,37700,37700,37700,37700,0
|
|
20240307,122100,790304850,37700,37700,37700,37700,8
|
|
20240307,122000,790003250,37700,37750,37750,37700,20
|
|
20240307,121900,789248900,37700,37700,37700,37700,0
|
|
20240307,121800,789248900,37700,37700,37700,37700,0
|
|
20240307,121700,789248900,37700,37700,37700,37700,0
|
|
20240307,121600,789248900,37700,37700,37700,37700,0
|
|
20240307,121500,789248900,37700,37850,37850,37700,150
|
|
20240307,121400,783582050,37850,37900,37900,37850,250
|
|
20240307,121300,774113150,38050,38050,38050,38050,0
|
|
20240307,121200,774113150,38050,38050,38050,38050,0
|
|
20240307,121100,774113150,38050,38050,38050,38050,0
|
|
20240307,121000,774113150,38050,38050,38050,38050,10
|
|
20240307,120900,773732650,38050,38050,38050,38050,0
|
|
20240307,120800,773732650,38050,38050,38050,38050,0
|
|
20240307,120700,773732650,38050,38050,38050,38050,1028
|
|
20240307,120600,734617250,38100,38100,38100,38100,0
|
|
20240307,120500,734617250,38100,38100,38100,38100,0
|
|
20240307,120400,734617250,38100,38100,38100,38100,0
|
|
20240307,120300,734617250,38100,38100,38100,38100,0
|
|
20240307,120200,734617250,38100,38100,38100,38100,3
|
|
20240307,120100,734502950,38100,38100,38100,38100,0
|
|
20240307,120000,734502950,38100,38100,38100,38100,6
|
|
20240307,115900,734274350,38100,38100,38100,38100,1
|
|
20240307,115800,734236250,38050,38050,38050,38050,0
|
|
20240307,115700,734236250,38050,38050,38050,38050,0
|
|
20240307,115600,734236250,38050,38050,38050,38050,0
|
|
20240307,115500,734236250,38050,38050,38050,38050,21
|
|
20240307,115400,733437200,38050,38050,38050,38050,1
|
|
20240307,115300,733399150,38050,38150,38150,38050,164
|
|
20240307,115200,727153600,38200,38150,38200,38150,553
|
|
20240307,115100,706037100,38100,38100,38100,38100,110
|
|
20240307,115000,701846100,38050,38050,38050,38050,173
|
|
20240307,114900,695263450,38050,38050,38050,38050,0
|
|
20240307,114800,695263450,38050,38050,38050,38050,0
|
|
20240307,114700,695263450,38050,38050,38050,38050,0
|
|
20240307,114600,695263450,38050,38050,38050,38050,0
|
|
20240307,114500,695263450,38050,38050,38050,38050,0
|
|
20240307,114400,695263450,38050,38050,38050,38050,1
|
|
20240307,114300,695225400,38050,38050,38050,38050,0
|
|
20240307,114200,695225400,38050,38050,38050,38050,0
|
|
20240307,114100,695225400,38050,38050,38050,38050,0
|
|
20240307,114000,695225400,38050,38050,38050,38050,0
|
|
20240307,113900,695225400,38050,38050,38050,38050,0
|
|
20240307,113800,695225400,38050,38050,38050,38050,1
|
|
20240307,113700,695187350,38050,38050,38050,38050,0
|
|
20240307,113600,695187350,38050,38050,38050,38050,0
|
|
20240307,113500,695187350,38050,38050,38050,38050,0
|
|
20240307,113400,695187350,38050,38050,38050,38050,0
|
|
20240307,113300,695187350,38050,38000,38050,38000,20
|
|
20240307,113200,694426850,37900,37900,37900,37900,0
|
|
20240307,113100,694426850,37900,37900,37900,37900,0
|
|
20240307,113000,694426850,37900,37950,37950,37900,6
|
|
20240307,112900,694199350,38200,37950,38200,37950,550
|
|
20240307,112800,673221000,37950,37950,37950,37950,0
|
|
20240307,112700,673221000,37950,37950,37950,37950,3
|
|
20240307,112600,673107150,37950,37950,37950,37950,0
|
|
20240307,112500,673107150,37950,37950,37950,37950,87
|
|
20240307,112400,669805500,37950,38000,38000,37950,189
|
|
20240307,112300,662623850,38000,37950,38000,37950,8
|
|
20240307,112200,662320000,37850,37850,37850,37850,0
|
|
20240307,112100,662320000,37850,37900,37900,37850,100
|
|
20240307,112000,658534900,38050,38050,38050,38050,0
|
|
20240307,111900,658534900,38050,38050,38050,38050,0
|
|
20240307,111800,658534900,38050,38050,38050,38050,1
|
|
20240307,111700,658496850,38100,38100,38100,38100,515
|
|
20240307,111600,638875350,38150,38150,38150,38150,0
|
|
20240307,111500,638875350,38150,38150,38150,38150,0
|
|
20240307,111400,638875350,38150,38150,38150,38150,0
|
|
20240307,111300,638875350,38150,38150,38150,38150,1
|
|
20240307,111200,638837200,38150,38150,38150,38150,5
|
|
20240307,111100,638646450,38200,38200,38200,38200,0
|
|
20240307,111000,638646450,38200,38200,38200,38200,0
|
|
20240307,110900,638646450,38200,38200,38200,38200,0
|
|
20240307,110800,638646450,38200,38200,38200,38200,0
|
|
20240307,110700,638646450,38200,38150,38200,38150,500
|
|
20240307,110600,619548300,38150,38150,38150,38150,1
|
|
20240307,110500,619510150,38150,38150,38150,38150,0
|
|
20240307,110400,619510150,38150,38150,38150,38150,1
|
|
20240307,110300,619472000,37800,37800,37800,37800,0
|
|
20240307,110200,619472000,37800,37800,37800,37800,0
|
|
20240307,110100,619472000,37800,37800,37800,37800,0
|
|
20240307,110000,619472000,37800,37850,37850,37800,6
|
|
20240307,105900,619245100,37850,37850,37850,37850,0
|
|
20240307,105800,619245100,37850,37850,37850,37850,0
|
|
20240307,105700,619245100,37850,37850,37850,37850,0
|
|
20240307,105600,619245100,37850,37850,37850,37850,8
|
|
20240307,105500,618942300,37850,37850,37850,37850,2
|
|
20240307,105400,618866600,37850,37850,37850,37850,0
|
|
20240307,105300,618866600,37850,37850,37850,37850,0
|
|
20240307,105200,618866600,37850,37850,37850,37850,0
|
|
20240307,105100,618866600,37850,37850,37850,37850,2
|
|
20240307,105000,618790900,37800,37800,37800,37800,0
|
|
20240307,104900,618790900,37800,37850,37850,37800,40
|
|
20240307,104800,617278000,37800,37800,37800,37800,0
|
|
20240307,104700,617278000,37800,38050,38200,37800,266
|
|
20240307,104600,607148550,37750,37750,37750,37750,0
|
|
20240307,104500,607148550,37750,37750,37750,37750,0
|
|
20240307,104400,607148550,37750,37750,37750,37750,0
|
|
20240307,104300,607148550,37750,38150,38150,37750,1579
|
|
20240307,104200,547260050,38200,38200,38200,38200,0
|
|
20240307,104100,547260050,38200,38200,38200,38200,0
|
|
20240307,104000,547260050,38200,38250,38250,38200,22
|
|
20240307,103900,546418800,38450,38400,38450,38200,87
|
|
20240307,103800,543075350,38150,38200,38200,38150,385
|
|
20240307,103700,528377050,38450,38400,38450,38400,200
|
|
20240307,103600,520688400,38400,38400,38400,38400,5
|
|
20240307,103500,520496400,38400,38400,38400,38400,1
|
|
20240307,103400,520458000,38400,38300,38400,38300,149
|
|
20240307,103300,514746600,38250,38250,38250,38250,1
|
|
20240307,103200,514708350,38250,38250,38250,38250,0
|
|
20240307,103100,514708350,38250,38100,38250,38100,34
|
|
20240307,103000,513410450,38050,38100,38100,38050,136
|
|
20240307,102900,508230700,38100,38150,38150,38100,4
|
|
20240307,102800,508078200,38250,38250,38250,38250,0
|
|
20240307,102700,508078200,38250,38250,38250,38250,0
|
|
20240307,102600,508078200,38250,38250,38250,38250,7
|
|
20240307,102500,507810450,38300,38300,38300,38300,0
|
|
20240307,102400,507810450,38300,38300,38300,38300,3
|
|
20240307,102300,507695550,38250,38200,38400,38200,458
|
|
20240307,102200,490198750,38150,38150,38150,38150,1
|
|
20240307,102100,490160600,38150,38200,38200,38150,123
|
|
20240307,102000,485465600,38200,38200,38200,38200,0
|
|
20240307,101900,485465600,38200,38200,38200,38200,10
|
|
20240307,101800,485083600,38200,38200,38200,38200,24
|
|
20240307,101700,484166800,38350,38350,38350,38350,40
|
|
20240307,101600,482632800,38500,38500,38500,38500,0
|
|
20240307,101500,482632800,38500,38500,38500,38500,25
|
|
20240307,101400,481670300,38500,38500,38500,38500,138
|
|
20240307,101300,476357300,38500,38350,38500,38350,1405
|
|
20240307,101200,422308850,38400,38400,38400,38400,51
|
|
20240307,101100,420350450,38400,38400,38400,38400,78
|
|
20240307,101000,417355250,38400,38150,38400,38150,767
|
|
20240307,100900,388001700,38000,38000,38000,38000,181
|
|
20240307,100800,381123700,38000,37950,38000,37900,613
|
|
20240307,100700,357862700,37950,37950,37950,37950,1
|
|
20240307,100600,357824750,38000,38000,38000,38000,0
|
|
20240307,100500,357824750,38000,38000,38000,38000,22
|
|
20240307,100400,356988750,38000,38000,38000,38000,78
|
|
20240307,100300,354024750,38000,38000,38000,38000,1
|
|
20240307,100200,353986750,37950,37950,37950,37950,6
|
|
20240307,100100,353759050,37800,38000,38000,37800,270
|
|
20240307,100000,343499250,38250,38000,38250,38000,9
|
|
20240307,095900,343157000,38000,38000,38000,38000,10
|
|
20240307,095800,342777000,38000,38000,38000,38000,30
|
|
20240307,095700,341637000,38000,38050,38050,38000,94
|
|
20240307,095600,338060500,38100,38100,38150,38100,23
|
|
20240307,095500,337184150,38300,38300,38300,38300,0
|
|
20240307,095400,337184150,38300,38200,38300,38200,389
|
|
20240307,095300,322303950,38100,38200,38200,38100,180
|
|
20240307,095200,315432950,38100,38100,38100,38100,0
|
|
20240307,095100,315432950,38100,38050,38100,38050,61
|
|
20240307,095000,313109150,38000,37800,38000,37750,169
|
|
20240307,094900,306697150,37900,37900,37900,37900,0
|
|
20240307,094800,306697150,37900,37600,37900,37600,251
|
|
20240307,094700,297259250,37600,37700,37700,37600,4
|
|
20240307,094600,297108750,37900,37800,37900,37800,20
|
|
20240307,094500,296352050,37800,37800,37800,37800,0
|
|
20240307,094400,296352050,37800,37800,37800,37800,0
|
|
20240307,094300,296352050,37800,37800,37800,37800,6
|
|
20240307,094200,296125250,37750,37750,37750,37750,3
|
|
20240307,094100,296012000,37550,37600,37750,37550,473
|
|
20240307,094000,278170300,37500,37350,37500,37350,47
|
|
20240307,093900,276413550,37350,37350,37350,37350,36
|
|
20240307,093800,275068950,37350,37350,37350,37350,0
|
|
20240307,093700,275068950,37350,37350,37350,37350,0
|
|
20240307,093600,275068950,37350,37350,37350,37350,4
|
|
20240307,093500,274919550,37350,37350,37350,37350,2
|
|
20240307,093400,274844850,37450,37450,37450,37450,126
|
|
20240307,093300,270126150,37300,37300,37300,37300,0
|
|
20240307,093200,270126150,37300,37300,37300,37300,14
|
|
20240307,093100,269603950,37300,37300,37300,37300,114
|
|
20240307,093000,265351750,37300,37400,37400,37300,407
|
|
20240307,092900,250165050,37400,37400,37400,37400,2
|
|
20240307,092800,250090250,37400,37400,37400,37400,49
|
|
20240307,092700,248257650,37400,37400,37400,37400,0
|
|
20240307,092600,248257650,37400,37400,37400,37400,12
|
|
20240307,092500,247808850,37700,37650,37700,37650,5
|
|
20240307,092400,247620500,37500,37450,37500,37450,227
|
|
20240307,092300,239110550,37400,37400,37400,37400,8
|
|
20240307,092200,238811350,37500,37500,37500,37500,24
|
|
20240307,092100,237911350,37500,37500,37500,37500,0
|
|
20240307,092000,237911350,37500,37500,37500,37500,1
|
|
20240307,091900,237873850,37500,37550,37550,37500,332
|
|
20240307,091800,225417400,37650,37650,37650,37650,5
|
|
20240307,091700,225229150,37600,37600,37600,37600,18
|
|
20240307,091600,224552350,37600,37700,37700,37600,221
|
|
20240307,091500,216242300,37700,37750,37750,37700,10
|
|
20240307,091400,215865050,37750,37750,37750,37750,0
|
|
20240307,091300,215865050,37750,37750,37750,37750,13
|
|
20240307,091200,215374300,37750,37750,37750,37750,20
|
|
20240307,091100,214619300,37750,37750,37750,37750,56
|
|
20240307,091000,212505300,37700,37950,37950,37700,512
|
|
20240307,090900,193133600,37950,38000,38000,37950,187
|
|
20240307,090800,186033100,38000,38250,38250,38000,237
|
|
20240307,090700,177018700,38250,38250,38250,38250,5
|
|
20240307,090600,176827450,38350,38050,38450,38050,1197
|
|
20240307,090500,130853100,38050,38450,38450,38050,310
|
|
20240307,090400,118984150,38600,38550,38600,38550,639
|
|
20240307,090300,94319150,38100,38400,38600,38100,828
|
|
20240307,090200,62433700,38400,38100,38400,37900,91
|
|
20240307,090100,58952500,38250,38200,38250,37600,1099
|
|
20240307,090000,17096100,38200,37550,38250,37550,450
|