720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,205700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,205600,5725325300,36550,36550,36550,36550,0
|
|
20240304,205500,5725325300,36550,36550,36550,36550,0
|
|
20240304,205400,5725325300,36550,36550,36550,36550,0
|
|
20240304,205300,5725325300,36550,36550,36550,36550,0
|
|
20240304,205200,5725325300,36550,36550,36550,36550,0
|
|
20240304,205100,5725325300,36550,36550,36550,36550,0
|
|
20240304,205000,5725325300,36550,36550,36550,36550,0
|
|
20240304,204900,5725325300,36550,36550,36550,36550,0
|
|
20240304,204800,5725325300,36550,36550,36550,36550,0
|
|
20240304,204700,5725325300,36550,36550,36550,36550,0
|
|
20240304,204600,5725325300,36550,36550,36550,36550,0
|
|
20240304,204500,5725325300,36550,36550,36550,36550,0
|
|
20240304,204400,5725325300,36550,36550,36550,36550,0
|
|
20240304,204300,5725325300,36550,36550,36550,36550,0
|
|
20240304,204200,5725325300,36550,36550,36550,36550,0
|
|
20240304,204100,5725325300,36550,36550,36550,36550,0
|
|
20240304,204000,5725325300,36550,36550,36550,36550,0
|
|
20240304,203900,5725325300,36550,36550,36550,36550,0
|
|
20240304,203800,5725325300,36550,36550,36550,36550,0
|
|
20240304,203700,5725325300,36550,36550,36550,36550,0
|
|
20240304,203600,5725325300,36550,36550,36550,36550,0
|
|
20240304,203500,5725325300,36550,36550,36550,36550,0
|
|
20240304,203400,5725325300,36550,36550,36550,36550,0
|
|
20240304,203300,5725325300,36550,36550,36550,36550,0
|
|
20240304,203200,5725325300,36550,36550,36550,36550,0
|
|
20240304,203100,5725325300,36550,36550,36550,36550,0
|
|
20240304,203000,5725325300,36550,36550,36550,36550,0
|
|
20240304,202900,5725325300,36550,36550,36550,36550,0
|
|
20240304,202800,5725325300,36550,36550,36550,36550,0
|
|
20240304,202700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,202600,5725325300,36550,36550,36550,36550,0
|
|
20240304,202500,5725325300,36550,36550,36550,36550,0
|
|
20240304,202400,5725325300,36550,36550,36550,36550,0
|
|
20240304,202300,5725325300,36550,36550,36550,36550,0
|
|
20240304,202200,5725325300,36550,36550,36550,36550,0
|
|
20240304,202100,5725325300,36550,36550,36550,36550,0
|
|
20240304,202000,5725325300,36550,36550,36550,36550,0
|
|
20240304,201900,5725325300,36550,36550,36550,36550,0
|
|
20240304,201800,5725325300,36550,36550,36550,36550,0
|
|
20240304,201700,5725325300,36550,36550,36550,36550,0
|
|
20240304,201600,5725325300,36550,36550,36550,36550,0
|
|
20240304,201500,5725325300,36550,36550,36550,36550,0
|
|
20240304,201400,5725325300,36550,36550,36550,36550,0
|
|
20240304,201300,5725325300,36550,36550,36550,36550,0
|
|
20240304,201200,5725325300,36550,36550,36550,36550,0
|
|
20240304,201100,5725325300,36550,36550,36550,36550,0
|
|
20240304,201000,5725325300,36550,36550,36550,36550,0
|
|
20240304,200900,5725325300,36550,36550,36550,36550,0
|
|
20240304,200800,5725325300,36550,36550,36550,36550,0
|
|
20240304,200700,5725325300,36550,36550,36550,36550,0
|
|
20240304,200600,5725325300,36550,36550,36550,36550,0
|
|
20240304,200500,5725325300,36550,36550,36550,36550,0
|
|
20240304,200400,5725325300,36550,36550,36550,36550,0
|
|
20240304,200300,5725325300,36550,36550,36550,36550,0
|
|
20240304,200200,5725325300,36550,36550,36550,36550,0
|
|
20240304,200100,5725325300,36550,36550,36550,36550,0
|
|
20240304,200000,5725325300,36550,36550,36550,36550,0
|
|
20240304,195900,5725325300,36550,36550,36550,36550,0
|
|
20240304,195800,5725325300,36550,36550,36550,36550,0
|
|
20240304,195700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,195600,5725325300,36550,36550,36550,36550,0
|
|
20240304,195500,5725325300,36550,36550,36550,36550,0
|
|
20240304,195400,5725325300,36550,36550,36550,36550,0
|
|
20240304,195300,5725325300,36550,36550,36550,36550,0
|
|
20240304,195200,5725325300,36550,36550,36550,36550,0
|
|
20240304,195100,5725325300,36550,36550,36550,36550,0
|
|
20240304,195000,5725325300,36550,36550,36550,36550,0
|
|
20240304,194900,5725325300,36550,36550,36550,36550,0
|
|
20240304,194800,5725325300,36550,36550,36550,36550,0
|
|
20240304,194700,5725325300,36550,36550,36550,36550,0
|
|
20240304,194600,5725325300,36550,36550,36550,36550,0
|
|
20240304,194500,5725325300,36550,36550,36550,36550,0
|
|
20240304,194400,5725325300,36550,36550,36550,36550,0
|
|
20240304,194300,5725325300,36550,36550,36550,36550,0
|
|
20240304,194200,5725325300,36550,36550,36550,36550,0
|
|
20240304,194100,5725325300,36550,36550,36550,36550,0
|
|
20240304,194000,5725325300,36550,36550,36550,36550,0
|
|
20240304,193900,5725325300,36550,36550,36550,36550,0
|
|
20240304,193800,5725325300,36550,36550,36550,36550,0
|
|
20240304,193700,5725325300,36550,36550,36550,36550,0
|
|
20240304,193600,5725325300,36550,36550,36550,36550,0
|
|
20240304,193500,5725325300,36550,36550,36550,36550,0
|
|
20240304,193400,5725325300,36550,36550,36550,36550,0
|
|
20240304,193300,5725325300,36550,36550,36550,36550,0
|
|
20240304,193200,5725325300,36550,36550,36550,36550,0
|
|
20240304,193100,5725325300,36550,36550,36550,36550,0
|
|
20240304,193000,5725325300,36550,36550,36550,36550,0
|
|
20240304,192900,5725325300,36550,36550,36550,36550,0
|
|
20240304,192800,5725325300,36550,36550,36550,36550,0
|
|
20240304,192700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,192600,5725325300,36550,36550,36550,36550,0
|
|
20240304,192500,5725325300,36550,36550,36550,36550,0
|
|
20240304,192400,5725325300,36550,36550,36550,36550,0
|
|
20240304,192300,5725325300,36550,36550,36550,36550,0
|
|
20240304,192200,5725325300,36550,36550,36550,36550,0
|
|
20240304,192100,5725325300,36550,36550,36550,36550,0
|
|
20240304,192000,5725325300,36550,36550,36550,36550,0
|
|
20240304,191900,5725325300,36550,36550,36550,36550,0
|
|
20240304,191800,5725325300,36550,36550,36550,36550,0
|
|
20240304,191700,5725325300,36550,36550,36550,36550,0
|
|
20240304,191600,5725325300,36550,36550,36550,36550,0
|
|
20240304,191500,5725325300,36550,36550,36550,36550,0
|
|
20240304,191400,5725325300,36550,36550,36550,36550,0
|
|
20240304,191300,5725325300,36550,36550,36550,36550,0
|
|
20240304,191200,5725325300,36550,36550,36550,36550,0
|
|
20240304,191100,5725325300,36550,36550,36550,36550,0
|
|
20240304,191000,5725325300,36550,36550,36550,36550,0
|
|
20240304,190900,5725325300,36550,36550,36550,36550,0
|
|
20240304,190800,5725325300,36550,36550,36550,36550,0
|
|
20240304,190700,5725325300,36550,36550,36550,36550,0
|
|
20240304,190600,5725325300,36550,36550,36550,36550,0
|
|
20240304,190500,5725325300,36550,36550,36550,36550,0
|
|
20240304,190400,5725325300,36550,36550,36550,36550,0
|
|
20240304,190300,5725325300,36550,36550,36550,36550,0
|
|
20240304,190200,5725325300,36550,36550,36550,36550,0
|
|
20240304,190100,5725325300,36550,36550,36550,36550,0
|
|
20240304,190000,5725325300,36550,36550,36550,36550,0
|
|
20240304,185900,5725325300,36550,36550,36550,36550,0
|
|
20240304,185800,5725325300,36550,36550,36550,36550,0
|
|
20240304,185700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,185600,5725325300,36550,36550,36550,36550,0
|
|
20240304,185500,5725325300,36550,36550,36550,36550,0
|
|
20240304,185400,5725325300,36550,36550,36550,36550,0
|
|
20240304,185300,5725325300,36550,36550,36550,36550,0
|
|
20240304,185200,5725325300,36550,36550,36550,36550,0
|
|
20240304,185100,5725325300,36550,36550,36550,36550,0
|
|
20240304,185000,5725325300,36550,36550,36550,36550,0
|
|
20240304,184900,5725325300,36550,36550,36550,36550,0
|
|
20240304,184800,5725325300,36550,36550,36550,36550,0
|
|
20240304,184700,5725325300,36550,36550,36550,36550,0
|
|
20240304,184600,5725325300,36550,36550,36550,36550,0
|
|
20240304,184500,5725325300,36550,36550,36550,36550,0
|
|
20240304,184400,5725325300,36550,36550,36550,36550,0
|
|
20240304,184300,5725325300,36550,36550,36550,36550,0
|
|
20240304,184200,5725325300,36550,36550,36550,36550,0
|
|
20240304,184100,5725325300,36550,36550,36550,36550,0
|
|
20240304,184000,5725325300,36550,36550,36550,36550,0
|
|
20240304,183900,5725325300,36550,36550,36550,36550,0
|
|
20240304,183800,5725325300,36550,36550,36550,36550,0
|
|
20240304,183700,5725325300,36550,36550,36550,36550,0
|
|
20240304,183600,5725325300,36550,36550,36550,36550,0
|
|
20240304,183500,5725325300,36550,36550,36550,36550,0
|
|
20240304,183400,5725325300,36550,36550,36550,36550,0
|
|
20240304,183300,5725325300,36550,36550,36550,36550,0
|
|
20240304,183200,5725325300,36550,36550,36550,36550,0
|
|
20240304,183100,5725325300,36550,36550,36550,36550,0
|
|
20240304,183000,5725325300,36550,36550,36550,36550,0
|
|
20240304,182900,5725325300,36550,36550,36550,36550,0
|
|
20240304,182800,5725325300,36550,36550,36550,36550,0
|
|
20240304,182700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,182600,5725325300,36550,36550,36550,36550,0
|
|
20240304,182500,5725325300,36550,36550,36550,36550,0
|
|
20240304,182400,5725325300,36550,36550,36550,36550,0
|
|
20240304,182300,5725325300,36550,36550,36550,36550,0
|
|
20240304,182200,5725325300,36550,36550,36550,36550,0
|
|
20240304,182100,5725325300,36550,36550,36550,36550,0
|
|
20240304,182000,5725325300,36550,36550,36550,36550,0
|
|
20240304,181900,5725325300,36550,36550,36550,36550,0
|
|
20240304,181800,5725325300,36550,36550,36550,36550,0
|
|
20240304,181700,5725325300,36550,36550,36550,36550,0
|
|
20240304,181600,5725325300,36550,36550,36550,36550,0
|
|
20240304,181500,5725325300,36550,36550,36550,36550,0
|
|
20240304,181400,5725325300,36550,36550,36550,36550,0
|
|
20240304,181300,5725325300,36550,36550,36550,36550,0
|
|
20240304,181200,5725325300,36550,36550,36550,36550,0
|
|
20240304,181100,5725325300,36550,36550,36550,36550,0
|
|
20240304,181000,5725325300,36550,36550,36550,36550,0
|
|
20240304,180900,5725325300,36550,36550,36550,36550,0
|
|
20240304,180800,5725325300,36550,36550,36550,36550,0
|
|
20240304,180700,5725325300,36550,36550,36550,36550,0
|
|
20240304,180600,5725325300,36550,36550,36550,36550,0
|
|
20240304,180500,5725325300,36550,36550,36550,36550,0
|
|
20240304,180400,5725325300,36550,36550,36550,36550,0
|
|
20240304,180300,5725325300,36550,36550,36550,36550,0
|
|
20240304,180200,5725325300,36550,36550,36550,36550,0
|
|
20240304,180100,5725325300,36550,36550,36550,36550,0
|
|
20240304,180000,5725325300,36550,36550,36550,36550,0
|
|
20240304,175900,5725325300,36550,36550,36550,36550,0
|
|
20240304,175800,5725325300,36550,36550,36550,36550,0
|
|
20240304,175700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,175600,5725325300,36550,36550,36550,36550,0
|
|
20240304,175500,5725325300,36550,36550,36550,36550,0
|
|
20240304,175400,5725325300,36550,36550,36550,36550,0
|
|
20240304,175300,5725325300,36550,36550,36550,36550,0
|
|
20240304,175200,5725325300,36550,36550,36550,36550,0
|
|
20240304,175100,5725325300,36550,36550,36550,36550,0
|
|
20240304,175000,5725325300,36550,36550,36550,36550,0
|
|
20240304,174900,5725325300,36550,36550,36550,36550,0
|
|
20240304,174800,5725325300,36550,36550,36550,36550,0
|
|
20240304,174700,5725325300,36550,36550,36550,36550,0
|
|
20240304,174600,5725325300,36550,36550,36550,36550,0
|
|
20240304,174500,5725325300,36550,36550,36550,36550,0
|
|
20240304,174400,5725325300,36550,36550,36550,36550,0
|
|
20240304,174300,5725325300,36550,36550,36550,36550,0
|
|
20240304,174200,5725325300,36550,36550,36550,36550,0
|
|
20240304,174100,5725325300,36550,36550,36550,36550,0
|
|
20240304,174000,5725325300,36550,36550,36550,36550,0
|
|
20240304,173900,5725325300,36550,36550,36550,36550,0
|
|
20240304,173800,5725325300,36550,36550,36550,36550,0
|
|
20240304,173700,5725325300,36550,36550,36550,36550,0
|
|
20240304,173600,5725325300,36550,36550,36550,36550,0
|
|
20240304,173500,5725325300,36550,36550,36550,36550,0
|
|
20240304,173400,5725325300,36550,36550,36550,36550,0
|
|
20240304,173300,5725325300,36550,36550,36550,36550,0
|
|
20240304,173200,5725325300,36550,36550,36550,36550,0
|
|
20240304,173100,5725325300,36550,36550,36550,36550,0
|
|
20240304,173000,5725325300,36550,36550,36550,36550,0
|
|
20240304,172900,5725325300,36550,36550,36550,36550,0
|
|
20240304,172800,5725325300,36550,36550,36550,36550,0
|
|
20240304,172700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,172600,5725325300,36550,36550,36550,36550,0
|
|
20240304,172500,5725325300,36550,36550,36550,36550,0
|
|
20240304,172400,5725325300,36550,36550,36550,36550,0
|
|
20240304,172300,5725325300,36550,36550,36550,36550,0
|
|
20240304,172200,5725325300,36550,36550,36550,36550,0
|
|
20240304,172100,5725325300,36550,36550,36550,36550,0
|
|
20240304,172000,5725325300,36550,36550,36550,36550,0
|
|
20240304,171900,5725325300,36550,36550,36550,36550,0
|
|
20240304,171800,5725325300,36550,36550,36550,36550,0
|
|
20240304,171700,5725325300,36550,36550,36550,36550,0
|
|
20240304,171600,5725325300,36550,36550,36550,36550,0
|
|
20240304,171500,5725325300,36550,36550,36550,36550,0
|
|
20240304,171400,5725325300,36550,36550,36550,36550,0
|
|
20240304,171300,5725325300,36550,36550,36550,36550,0
|
|
20240304,171200,5725325300,36550,36550,36550,36550,0
|
|
20240304,171100,5725325300,36550,36550,36550,36550,0
|
|
20240304,171000,5725325300,36550,36550,36550,36550,0
|
|
20240304,170900,5725325300,36550,36550,36550,36550,0
|
|
20240304,170800,5725325300,36550,36550,36550,36550,0
|
|
20240304,170700,5725325300,36550,36550,36550,36550,0
|
|
20240304,170600,5725325300,36550,36550,36550,36550,0
|
|
20240304,170500,5725325300,36550,36550,36550,36550,0
|
|
20240304,170400,5725325300,36550,36550,36550,36550,0
|
|
20240304,170300,5725325300,36550,36550,36550,36550,0
|
|
20240304,170200,5725325300,36550,36550,36550,36550,0
|
|
20240304,170100,5725325300,36550,36550,36550,36550,0
|
|
20240304,170000,5725325300,36550,36550,36550,36550,0
|
|
20240304,165900,5725325300,36550,36550,36550,36550,0
|
|
20240304,165800,5725325300,36550,36550,36550,36550,0
|
|
20240304,165700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,165600,5725325300,36550,36550,36550,36550,0
|
|
20240304,165500,5725325300,36550,36550,36550,36550,0
|
|
20240304,165400,5725325300,36550,36550,36550,36550,0
|
|
20240304,165300,5725325300,36550,36550,36550,36550,0
|
|
20240304,165200,5725325300,36550,36550,36550,36550,0
|
|
20240304,165100,5725325300,36550,36550,36550,36550,0
|
|
20240304,165000,5725325300,36550,36550,36550,36550,0
|
|
20240304,164900,5725325300,36550,36550,36550,36550,0
|
|
20240304,164800,5725325300,36550,36550,36550,36550,0
|
|
20240304,164700,5725325300,36550,36550,36550,36550,0
|
|
20240304,164600,5725325300,36550,36550,36550,36550,0
|
|
20240304,164500,5725325300,36550,36550,36550,36550,0
|
|
20240304,164400,5725325300,36550,36550,36550,36550,0
|
|
20240304,164300,5725325300,36550,36550,36550,36550,0
|
|
20240304,164200,5725325300,36550,36550,36550,36550,0
|
|
20240304,164100,5725325300,36550,36550,36550,36550,0
|
|
20240304,164000,5725325300,36550,36550,36550,36550,0
|
|
20240304,163900,5725325300,36550,36550,36550,36550,0
|
|
20240304,163800,5725325300,36550,36550,36550,36550,0
|
|
20240304,163700,5725325300,36550,36550,36550,36550,0
|
|
20240304,163600,5725325300,36550,36550,36550,36550,0
|
|
20240304,163500,5725325300,36550,36550,36550,36550,0
|
|
20240304,163400,5725325300,36550,36550,36550,36550,0
|
|
20240304,163300,5725325300,36550,36550,36550,36550,0
|
|
20240304,163200,5725325300,36550,36550,36550,36550,0
|
|
20240304,163100,5725325300,36550,36550,36550,36550,0
|
|
20240304,163000,5725325300,36550,36550,36550,36550,0
|
|
20240304,162900,5725325300,36550,36550,36550,36550,0
|
|
20240304,162800,5725325300,36550,36550,36550,36550,0
|
|
20240304,162700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,162600,5725325300,36550,36550,36550,36550,0
|
|
20240304,162500,5725325300,36550,36550,36550,36550,0
|
|
20240304,162400,5725325300,36550,36550,36550,36550,0
|
|
20240304,162300,5725325300,36550,36550,36550,36550,0
|
|
20240304,162200,5725325300,36550,36550,36550,36550,0
|
|
20240304,162100,5725325300,36550,36550,36550,36550,0
|
|
20240304,162000,5725325300,36550,36550,36550,36550,0
|
|
20240304,161900,5725325300,36550,36550,36550,36550,0
|
|
20240304,161800,5725325300,36550,36550,36550,36550,0
|
|
20240304,161700,5725325300,36550,36550,36550,36550,0
|
|
20240304,161600,5725325300,36550,36550,36550,36550,0
|
|
20240304,161500,5725325300,36550,36550,36550,36550,0
|
|
20240304,161400,5725325300,36550,36550,36550,36550,0
|
|
20240304,161300,5725325300,36550,36550,36550,36550,0
|
|
20240304,161200,5725325300,36550,36550,36550,36550,0
|
|
20240304,161100,5725325300,36550,36550,36550,36550,0
|
|
20240304,161000,5725325300,36550,36550,36550,36550,0
|
|
20240304,160900,5725325300,36550,36550,36550,36550,0
|
|
20240304,160800,5725325300,36550,36550,36550,36550,0
|
|
20240304,160700,5725325300,36550,36550,36550,36550,0
|
|
20240304,160600,5725325300,36550,36550,36550,36550,0
|
|
20240304,160500,5725325300,36550,36550,36550,36550,0
|
|
20240304,160400,5725325300,36550,36550,36550,36550,0
|
|
20240304,160300,5725325300,36550,36550,36550,36550,0
|
|
20240304,160200,5725325300,36550,36550,36550,36550,0
|
|
20240304,160100,5725325300,36550,36550,36550,36550,0
|
|
20240304,160000,5725325300,36550,36550,36550,36550,0
|
|
20240304,155900,5725325300,36550,36550,36550,36550,0
|
|
20240304,155800,5725325300,36550,36550,36550,36550,0
|
|
20240304,155700,5725325300,36550,36550,36550,36550,6637
|
|
20240304,155600,5725325300,36550,36550,36550,36550,0
|
|
20240304,155500,5725325300,36550,36550,36550,36550,0
|
|
20240304,155400,5725325300,36550,36550,36550,36550,0
|
|
20240304,155300,5725325300,36550,36550,36550,36550,0
|
|
20240304,155200,5725325300,36550,36550,36550,36550,0
|
|
20240304,155100,5725325300,36550,36550,36550,36550,0
|
|
20240304,155000,5725325300,36550,36550,36550,36550,0
|
|
20240304,154900,5725325300,36550,36550,36550,36550,0
|
|
20240304,154800,5725325300,36550,36550,36550,36550,0
|
|
20240304,154700,5725325300,36550,36550,36550,36550,0
|
|
20240304,154600,5725325300,36550,36550,36550,36550,0
|
|
20240304,154500,5725325300,36550,36550,36550,36550,0
|
|
20240304,154400,5725325300,36550,36550,36550,36550,0
|
|
20240304,154300,5725325300,36550,36550,36550,36550,0
|
|
20240304,154200,5725325300,36550,36550,36550,36550,0
|
|
20240304,154100,5725325300,36550,36550,36550,36550,0
|
|
20240304,154000,5725325300,36550,36550,36550,36550,0
|
|
20240304,153900,5725325300,36550,36550,36550,36550,0
|
|
20240304,153800,5725325300,36550,36550,36550,36550,0
|
|
20240304,153700,5725325300,36550,36550,36550,36550,0
|
|
20240304,153600,5725325300,36550,36550,36550,36550,0
|
|
20240304,153500,5725325300,36550,36550,36550,36550,0
|
|
20240304,153400,5725325300,36550,36550,36550,36550,0
|
|
20240304,153300,5725325300,36550,36550,36550,36550,0
|
|
20240304,153200,5725325300,36550,36550,36550,36550,0
|
|
20240304,153100,5725325300,36550,36550,36550,36550,0
|
|
20240304,153000,5725325300,36550,36550,36550,36550,6637
|
|
20240304,152900,5482742950,36650,36650,36650,36650,0
|
|
20240304,152800,5482742950,36650,36650,36650,36650,0
|
|
20240304,152700,5482742950,36650,36650,36650,36650,0
|
|
20240304,152600,5482742950,36650,36650,36650,36650,0
|
|
20240304,152500,5482742950,36650,36650,36650,36650,0
|
|
20240304,152400,5482742950,36650,36650,36650,36650,0
|
|
20240304,152300,5482742950,36650,36650,36650,36650,0
|
|
20240304,152200,5482742950,36650,36650,36650,36650,0
|
|
20240304,152100,5482742950,36650,36650,36650,36650,0
|
|
20240304,152000,5482742950,36650,36650,36650,36650,0
|
|
20240304,151900,5482742950,36650,36700,36700,36600,1529
|
|
20240304,151800,5426755550,36650,36700,36700,36650,156
|
|
20240304,151700,5421036350,36700,36650,36700,36650,48
|
|
20240304,151600,5419276600,36650,36650,36650,36600,233
|
|
20240304,151500,5410747650,36600,36600,36650,36550,797
|
|
20240304,151400,5381575600,36650,36600,36650,36600,123
|
|
20240304,151300,5377070200,36600,36650,36650,36600,517
|
|
20240304,151200,5358139200,36600,36600,36600,36550,494
|
|
20240304,151100,5340071350,36600,36650,36650,36550,2508
|
|
20240304,151000,5248259200,36650,36600,36800,36600,169
|
|
20240304,150900,5242048050,36800,36750,36800,36600,1841
|
|
20240304,150800,5174498100,36750,36800,36800,36700,6
|
|
20240304,150700,5174277500,36700,36700,36700,36700,330
|
|
20240304,150600,5162166500,36700,36700,36700,36650,549
|
|
20240304,150500,5142026100,36700,36700,36700,36700,22
|
|
20240304,150400,5141218700,36750,36800,36800,36750,92
|
|
20240304,150300,5137836150,36750,36750,36750,36750,4
|
|
20240304,150200,5137689150,36700,36700,36800,36700,65
|
|
20240304,150100,5135301850,36700,36650,36700,36650,2967
|
|
20240304,150000,5026420750,36650,36850,36850,36650,8320
|
|
20240304,145900,4721091950,36850,36850,36850,36850,140
|
|
20240304,145800,4715932950,36850,36850,36850,36850,32
|
|
20240304,145700,4714753750,36850,36850,36850,36800,194
|
|
20240304,145600,4707609400,36850,36800,36850,36800,207
|
|
20240304,145500,4699991450,36800,36800,36800,36800,40
|
|
20240304,145400,4698519450,36800,36800,36800,36800,70
|
|
20240304,145300,4695943450,36850,36800,36850,36800,36
|
|
20240304,145200,4694618300,36800,36800,36800,36800,0
|
|
20240304,145100,4694618300,36800,36800,36800,36800,11
|
|
20240304,145000,4694213500,36800,36800,36800,36800,326
|
|
20240304,144900,4682216700,36800,36800,36850,36750,573
|
|
20240304,144800,4661134300,36750,36800,36800,36750,71
|
|
20240304,144700,4658522000,36750,36800,36800,36750,22
|
|
20240304,144600,4657712450,36800,36850,36850,36800,147
|
|
20240304,144500,4652302550,36800,36800,36800,36800,51
|
|
20240304,144400,4650425750,36800,36800,36800,36800,1847
|
|
20240304,144300,4582456150,36800,36850,36850,36800,273
|
|
20240304,144200,4572396150,36850,36900,36900,36850,1539
|
|
20240304,144100,4515652100,36900,36950,36950,36900,22
|
|
20240304,144000,4514839300,36900,36900,36950,36900,229
|
|
20240304,143900,4506386800,36900,36950,36950,36900,84
|
|
20240304,143800,4503285700,36950,36900,36950,36900,37
|
|
20240304,143700,4501920050,36850,36850,36900,36850,65
|
|
20240304,143600,4499524100,36900,36850,36900,36850,11
|
|
20240304,143500,4499118500,36850,36900,36900,36850,9
|
|
20240304,143400,4498786500,36850,36900,36900,36850,59
|
|
20240304,143300,4496609900,36900,36850,36900,36850,75
|
|
20240304,143200,4493842500,36900,36900,36900,36850,228
|
|
20240304,143100,4485429350,36900,36950,36950,36900,17
|
|
20240304,143000,4484801700,36900,36900,36900,36900,200
|
|
20240304,142900,4477421700,36900,36900,36900,36900,172
|
|
20240304,142800,4471074900,36900,36950,36950,36900,14
|
|
20240304,142700,4470558250,36950,36950,36950,36950,8
|
|
20240304,142600,4470262650,36950,37000,37000,36900,656
|
|
20240304,142500,4446048200,36900,37000,37000,36900,319
|
|
20240304,142400,4434276500,36950,36900,37000,36900,7
|
|
20240304,142300,4434017650,36900,36900,37000,36900,22
|
|
20240304,142200,4433205150,36950,36950,36950,36950,64
|
|
20240304,142100,4430840350,36900,36900,36900,36900,70
|
|
20240304,142000,4428257350,36950,36950,36950,36900,199
|
|
20240304,141900,4420911950,36950,36950,36950,36850,170
|
|
20240304,141800,4414636000,36900,36850,36900,36800,230
|
|
20240304,141700,4406160050,36850,36900,36900,36850,100
|
|
20240304,141600,4402471850,36900,36950,36950,36900,398
|
|
20240304,141500,4387785400,36900,36950,36950,36900,6
|
|
20240304,141400,4387563750,36900,36900,36900,36900,1
|
|
20240304,141300,4387526850,36900,36950,36950,36900,369
|
|
20240304,141200,4373910250,36950,36950,36950,36950,14
|
|
20240304,141100,4373392950,36950,36900,36950,36900,15
|
|
20240304,141000,4372838750,36900,36950,36950,36900,17
|
|
20240304,140900,4372211250,36950,36950,36950,36950,12
|
|
20240304,140800,4371767850,36950,36950,36950,36950,29
|
|
20240304,140700,4370696300,36950,36950,36950,36950,8
|
|
20240304,140600,4370400700,37000,36900,37000,36900,86
|
|
20240304,140500,4367220750,36900,36900,36900,36900,84
|
|
20240304,140400,4364121150,36900,36900,36900,36900,61
|
|
20240304,140300,4361870250,36900,36850,36900,36850,51
|
|
20240304,140200,4359988400,36850,36950,36950,36800,842
|
|
20240304,140100,4328960000,36950,36900,36950,36900,90
|
|
20240304,140000,4325635250,36850,36900,36900,36850,305
|
|
20240304,135900,4314388050,36900,36900,36950,36900,362
|
|
20240304,135800,4301024600,36950,36950,36950,36950,38
|
|
20240304,135700,4299620500,36950,37000,37000,36950,167
|
|
20240304,135600,4293444300,37000,37000,37000,37000,9
|
|
20240304,135500,4293111300,37000,36950,37100,36950,207
|
|
20240304,135400,4285443300,37000,37000,37000,37000,37
|
|
20240304,135300,4284074300,37000,37050,37100,37000,8
|
|
20240304,135200,4283778100,37050,37150,37150,37050,108
|
|
20240304,135100,4279773550,37100,37000,37100,36950,470
|
|
20240304,135000,4262358100,37000,36850,37000,36850,183
|
|
20240304,134900,4255591950,36950,36900,37000,36750,343
|
|
20240304,134800,4242965050,37050,36900,37050,36800,2949
|
|
20240304,134700,4134136650,36850,36900,36900,36850,6
|
|
20240304,134600,4133915450,36900,36900,36900,36850,77
|
|
20240304,134500,4131074300,36900,36900,36900,36900,5
|
|
20240304,134400,4130889800,36850,36900,36900,36850,13
|
|
20240304,134300,4130410300,36850,36900,36900,36850,16
|
|
20240304,134200,4129820600,36850,36900,36900,36850,299
|
|
20240304,134100,4118794400,36950,36950,36950,36900,521
|
|
20240304,134000,4099549150,36950,37000,37000,36950,395
|
|
20240304,133900,4084951750,37000,37000,37000,37000,500
|
|
20240304,133800,4066451750,37000,37000,37050,37000,722
|
|
20240304,133700,4039735250,37000,37000,37050,37000,98
|
|
20240304,133600,4036108850,37000,36950,37000,36950,266
|
|
20240304,133500,4026266900,37000,36950,37000,36950,64
|
|
20240304,133400,4023899600,36950,37000,37000,36950,18
|
|
20240304,133300,4023233800,36950,36950,37000,36950,52
|
|
20240304,133200,4021312350,36950,36950,36950,36950,14
|
|
20240304,133100,4020795050,36950,37000,37000,36950,9
|
|
20240304,133000,4020462300,37000,36950,37000,36950,11
|
|
20240304,132900,4020055500,36950,36950,37000,36950,45
|
|
20240304,132800,4018391400,37000,36950,37000,36950,110
|
|
20240304,132700,4014321650,37000,37000,37000,36950,181
|
|
20240304,132600,4007624700,36950,36950,36950,36950,15
|
|
20240304,132500,4007070450,36950,36900,37000,36900,163
|
|
20240304,132400,4001047450,36950,36900,36950,36850,528
|
|
20240304,132300,3981586600,36900,36900,36950,36900,12
|
|
20240304,132200,3981143400,36900,36950,36950,36900,506
|
|
20240304,132100,3962470050,36950,36900,36950,36900,88
|
|
20240304,132000,3959221800,36900,36900,36900,36900,94
|
|
20240304,131900,3955753200,36900,36900,36950,36900,120
|
|
20240304,131800,3951324850,36900,36900,36950,36900,127
|
|
20240304,131700,3946633000,36950,36900,36950,36900,82
|
|
20240304,131600,3943605700,36900,36950,36950,36900,108
|
|
20240304,131500,3939620100,36950,36900,36950,36900,115
|
|
20240304,131400,3935371600,36900,36900,36900,36900,12
|
|
20240304,131300,3934928800,36900,36900,36900,36900,104
|
|
20240304,131200,3931091200,36900,36900,36950,36900,51
|
|
20240304,131100,3929208950,36900,36900,36900,36900,105
|
|
20240304,131000,3925334450,36900,36900,36900,36900,39
|
|
20240304,130900,3923895350,36900,36900,36900,36900,63
|
|
20240304,130800,3921570650,36950,36900,36950,36900,266
|
|
20240304,130700,3911754900,36900,36900,36950,36900,17
|
|
20240304,130600,3911127500,36900,36900,36900,36900,3
|
|
20240304,130500,3911016800,36900,36900,36950,36900,205
|
|
20240304,130400,3903451950,36900,36900,36950,36900,22
|
|
20240304,130300,3902639750,36900,36950,36950,36900,9
|
|
20240304,130200,3902307450,36900,36900,36900,36900,144
|
|
20240304,130100,3896993850,36950,36900,36950,36900,110
|
|
20240304,130000,3892934500,36950,36900,36950,36900,16
|
|
20240304,125900,3892344050,36900,36900,36900,36900,4
|
|
20240304,125800,3892196450,36900,36950,36950,36900,23
|
|
20240304,125700,3891347300,36950,36900,36950,36900,52
|
|
20240304,125600,3889428400,36900,36950,36950,36900,49
|
|
20240304,125500,3887617950,36950,36950,36950,36950,82
|
|
20240304,125400,3884588050,37000,36950,37000,36950,72
|
|
20240304,125300,3881924100,36950,37000,37000,36950,80
|
|
20240304,125200,3878968050,36950,36950,36950,36950,16
|
|
20240304,125100,3878376850,36950,36900,36950,36900,210
|
|
20240304,125000,3870617450,36950,36900,36950,36900,39
|
|
20240304,124900,3869178000,36900,36850,36900,36850,23
|
|
20240304,124800,3868330350,36850,36850,36850,36850,5
|
|
20240304,124700,3868146100,36850,36850,36900,36850,43
|
|
20240304,124600,3866561050,36850,36850,36850,36850,4
|
|
20240304,124500,3866413650,36900,36900,36900,36850,386
|
|
20240304,124400,3852170300,36900,36900,36900,36900,15
|
|
20240304,124300,3851616800,36900,36950,36950,36900,319
|
|
20240304,124200,3839830650,36900,36900,36900,36900,3
|
|
20240304,124100,3839719950,36900,36950,36950,36900,131
|
|
20240304,124000,3834880250,36900,37000,37000,36900,12
|
|
20240304,123900,3834436700,36950,36950,36950,36900,311
|
|
20240304,123800,3822945500,36950,36950,37000,36950,107
|
|
20240304,123700,3818988400,36950,36950,36950,36950,245
|
|
20240304,123600,3809935650,36900,36900,36950,36900,125
|
|
20240304,123500,3805322750,36900,36900,36900,36900,6
|
|
20240304,123400,3805101350,36900,36900,36900,36900,25
|
|
20240304,123300,3804178850,36950,36900,36950,36900,15
|
|
20240304,123200,3803625300,36950,36950,36950,36950,18
|
|
20240304,123100,3802960200,36950,36950,36950,36950,2
|
|
20240304,123000,3802886300,36900,36900,36900,36900,21
|
|
20240304,122900,3802111400,36900,36950,36950,36900,74
|
|
20240304,122800,3799380200,36950,37000,37000,36950,129
|
|
20240304,122700,3794607450,36950,36950,36950,36950,16
|
|
20240304,122600,3794016250,36950,36900,36950,36900,8
|
|
20240304,122500,3793721000,36900,36900,36950,36900,38
|
|
20240304,122400,3792317550,36900,36900,36900,36900,75
|
|
20240304,122300,3789550050,36900,36900,36900,36900,6
|
|
20240304,122200,3789328650,36950,36850,36950,36850,11
|
|
20240304,122100,3788922750,36850,36850,36900,36850,86
|
|
20240304,122000,3785753400,36900,36900,36900,36850,152
|
|
20240304,121900,3780144650,36850,36850,36900,36850,107
|
|
20240304,121800,3776198450,36850,36900,36900,36800,233
|
|
20240304,121700,3767617600,36900,36900,36900,36900,6
|
|
20240304,121600,3767396200,36900,36900,36900,36850,40
|
|
20240304,121500,3765920900,36900,36900,36950,36850,230
|
|
20240304,121400,3757431900,36950,36900,36950,36900,20
|
|
20240304,121300,3756693550,36900,36900,36900,36900,297
|
|
20240304,121200,3745734250,36900,36850,36900,36850,86
|
|
20240304,121100,3742562650,36850,36800,36850,36800,194
|
|
20240304,121000,3735418400,36800,36800,36800,36800,193
|
|
20240304,120900,3728316000,36800,36850,36850,36800,15
|
|
20240304,120800,3727763650,36800,36800,36850,36800,16
|
|
20240304,120700,3727174600,36850,36900,36900,36850,212
|
|
20240304,120600,3719362000,36850,36850,36850,36850,12
|
|
20240304,120500,3718919800,36850,36900,36900,36850,60
|
|
20240304,120400,3716706650,36900,36950,36950,36900,32
|
|
20240304,120300,3715525050,36900,36950,36950,36900,18
|
|
20240304,120200,3714860650,36900,36900,36900,36900,29
|
|
20240304,120100,3713790550,36950,36900,36950,36900,14
|
|
20240304,120000,3713273450,36900,36950,36950,36900,683
|
|
20240304,115900,3688070250,36950,36950,36950,36900,4
|
|
20240304,115800,3687922500,36900,36950,36950,36900,118
|
|
20240304,115700,3683562650,36900,36850,36900,36850,67
|
|
20240304,115600,3681093200,36900,36850,36900,36850,123
|
|
20240304,115500,3676559650,36800,36850,36850,36800,14
|
|
20240304,115400,3676044000,36850,36850,36850,36800,554
|
|
20240304,115300,3655629300,36850,36800,36850,36800,18
|
|
20240304,115200,3654966850,36850,36800,36850,36800,42
|
|
20240304,115100,3653419350,36800,36800,36800,36750,20
|
|
20240304,115000,3652683600,36800,36800,36800,36800,5
|
|
20240304,114900,3652499600,36800,36750,36800,36750,79
|
|
20240304,114800,3649596100,36750,36800,36800,36750,46
|
|
20240304,114700,3647903400,36800,36800,36850,36800,17
|
|
20240304,114600,3647277200,36850,36850,36850,36800,169
|
|
20240304,114500,3641049800,36800,36800,36800,36750,91
|
|
20240304,114400,3637701500,36800,36800,36800,36750,269
|
|
20240304,114300,3627811250,36800,36800,36800,36750,264
|
|
20240304,114200,3618097050,36800,36750,36800,36750,35
|
|
20240304,114100,3616810150,36750,36750,36750,36750,62
|
|
20240304,114000,3614531650,36700,36700,36700,36700,29
|
|
20240304,113900,3613467350,36700,36700,36700,36700,79
|
|
20240304,113800,3610568050,36700,36700,36700,36700,37
|
|
20240304,113700,3609210150,36700,36700,36700,36650,50
|
|
20240304,113600,3607376950,36700,36700,36700,36650,444
|
|
20240304,113500,3591084150,36650,36700,36700,36650,1174
|
|
20240304,113400,3548055000,36700,36750,36750,36700,562
|
|
20240304,113300,3527429350,36700,36750,36750,36700,69
|
|
20240304,113200,3524896050,36750,36750,36750,36750,188
|
|
20240304,113100,3517987050,36750,36700,36750,36700,47
|
|
20240304,113000,3516260550,36700,36750,36750,36700,155
|
|
20240304,112900,3510570350,36750,36800,36800,36750,107
|
|
20240304,112800,3506633000,36800,36700,36800,36700,16
|
|
20240304,112700,3506045400,36750,36750,36750,36750,264
|
|
20240304,112600,3496343400,36750,36750,36750,36750,101
|
|
20240304,112500,3492631650,36750,36750,36750,36700,87
|
|
20240304,112400,3489437000,36750,36700,36800,36700,528
|
|
20240304,112300,3470058600,36650,36750,36800,36650,1983
|
|
20240304,112200,3397238600,36800,36800,36800,36800,163
|
|
20240304,112100,3391240200,36800,36800,36800,36800,48
|
|
20240304,112000,3389473800,36800,36800,36800,36700,1488
|
|
20240304,111900,3334819900,36800,36850,36850,36800,1759
|
|
20240304,111800,3270066600,36850,36950,36950,36850,2309
|
|
20240304,111700,3184917000,36950,37000,37000,36900,233
|
|
20240304,111600,3176314300,36950,36950,36950,36950,112
|
|
20240304,111500,3172175900,37000,37000,37000,37000,2
|
|
20240304,111400,3172101900,37000,36950,37000,36950,13
|
|
20240304,111300,3171621400,37000,37000,37000,37000,8
|
|
20240304,111200,3171325400,36950,36900,36950,36900,329
|
|
20240304,111100,3159168900,36900,36950,36950,36900,134
|
|
20240304,111000,3154222050,37050,37050,37050,36900,1370
|
|
20240304,110900,3103604500,37000,37000,37000,36950,277
|
|
20240304,110800,3093358500,36950,37000,37000,36950,108
|
|
20240304,110700,3089362550,37000,37000,37000,36950,105
|
|
20240304,110600,3085477600,37000,36950,37000,36950,247
|
|
20240304,110500,3076345550,36950,36950,36950,36950,708
|
|
20240304,110400,3050184950,37000,37000,37000,37000,123
|
|
20240304,110300,3045633950,36950,36950,36950,36950,102
|
|
20240304,110200,3041865050,37000,37000,37000,37000,65
|
|
20240304,110100,3039460050,37000,37000,37000,37000,1721
|
|
20240304,110000,2975783050,37050,37000,37050,37000,328
|
|
20240304,105900,2963631900,37050,37000,37050,37000,14
|
|
20240304,105800,2963113250,37000,37050,37050,37000,1900
|
|
20240304,105700,2892719750,37050,37050,37050,37050,166
|
|
20240304,105600,2886569450,37050,37100,37100,37050,244
|
|
20240304,105500,2877517700,37150,37050,37150,37050,78
|
|
20240304,105400,2874623600,37150,37100,37150,37050,1269
|
|
20240304,105300,2827533600,37100,37150,37150,37100,92
|
|
20240304,105200,2824119850,37150,37100,37150,37100,27
|
|
20240304,105100,2823117800,37100,37150,37150,37100,173
|
|
20240304,105000,2816694100,37150,37150,37150,37150,49
|
|
20240304,104900,2814873750,37150,37150,37150,37150,43
|
|
20240304,104800,2813276300,37150,37100,37150,37100,27
|
|
20240304,104700,2812274250,37100,37100,37100,37100,579
|
|
20240304,104600,2790793350,37100,37050,37100,37050,110
|
|
20240304,104500,2786715350,37050,37050,37050,37050,12
|
|
20240304,104400,2786270750,37100,37100,37100,37100,18
|
|
20240304,104300,2785602950,37100,37050,37100,37050,118
|
|
20240304,104200,2781226700,37050,37050,37050,37050,164
|
|
20240304,104100,2775150500,37050,37050,37050,37050,21
|
|
20240304,104000,2774372450,37050,37100,37100,37050,112
|
|
20240304,103900,2770222350,37100,37050,37100,37050,43
|
|
20240304,103800,2768628050,37050,37050,37050,37050,90
|
|
20240304,103700,2765293550,37050,37100,37100,37050,60
|
|
20240304,103600,2763070050,37100,37050,37100,37000,50
|
|
20240304,103500,2761217250,37050,36950,37050,36950,109
|
|
20240304,103400,2757185400,36950,37000,37000,36950,372
|
|
20240304,103300,2743439500,37000,37000,37000,36950,1044
|
|
20240304,103200,2704811900,37000,37150,37150,37000,2527
|
|
20240304,103100,2611240450,37100,37100,37100,37100,21
|
|
20240304,103000,2610461350,37100,37100,37100,37100,440
|
|
20240304,102900,2594137350,37100,37050,37100,37000,282
|
|
20240304,102800,2583692800,37050,37100,37100,37050,301
|
|
20240304,102700,2572538500,37050,37100,37150,37050,48
|
|
20240304,102600,2570759950,37150,37050,37150,37050,1270
|
|
20240304,102500,2523633550,37000,37150,37150,37000,185
|
|
20240304,102400,2516784650,37050,37100,37100,37050,1309
|
|
20240304,102300,2468270150,37100,37150,37150,37100,951
|
|
20240304,102200,2432986400,37150,37150,37200,37150,528
|
|
20240304,102100,2413371150,37200,37250,37250,37150,32
|
|
20240304,102000,2412181200,37250,37150,37250,37150,35
|
|
20240304,101900,2410879450,37150,37200,37250,37150,32
|
|
20240304,101800,2409689700,37250,37200,37250,37150,50
|
|
20240304,101700,2407831100,37150,37150,37200,37150,108
|
|
20240304,101600,2403814500,37150,37100,37150,37100,250
|
|
20240304,101500,2394535000,37150,37150,37200,37150,545
|
|
20240304,101400,2374286900,37150,37200,37200,37150,987
|
|
20240304,101300,2337571550,37250,37200,37250,37200,502
|
|
20240304,101200,2318894400,37200,37300,37300,37200,462
|
|
20240304,101100,2301690400,37300,37350,37350,37300,1797
|
|
20240304,101000,2234648950,37350,37350,37350,37350,24
|
|
20240304,100900,2233752550,37400,37400,37400,37350,58
|
|
20240304,100800,2231583400,37350,37300,37350,37300,211
|
|
20240304,100700,2223704550,37300,37250,37350,37250,106
|
|
20240304,100600,2219750800,37250,37350,37350,37250,511
|
|
20240304,100500,2200674900,37400,37450,37450,37400,154
|
|
20240304,100400,2194909600,37450,37450,37450,37450,325
|
|
20240304,100300,2182738350,37450,37450,37450,37400,589
|
|
20240304,100200,2160704150,37450,37450,37450,37450,580
|
|
20240304,100100,2138983150,37450,37400,37450,37400,254
|
|
20240304,100000,2129472000,37400,37250,37400,37250,387
|
|
20240304,095900,2115030200,37250,37300,37300,37250,540
|
|
20240304,095800,2094913200,37350,37300,37350,37300,12
|
|
20240304,095700,2094465100,37350,37300,37350,37300,92
|
|
20240304,095600,2091033400,37300,37300,37300,37300,20
|
|
20240304,095500,2090287400,37300,37300,37350,37300,401
|
|
20240304,095400,2075319000,37300,37250,37300,37250,190
|
|
20240304,095300,2068235500,37250,37400,37450,37250,484
|
|
20240304,095200,2050184600,37450,37400,37500,37400,2103
|
|
20240304,095100,1971497600,37400,37250,37400,37200,1299
|
|
20240304,095000,1923025850,37250,37250,37300,37200,386
|
|
20240304,094900,1908646400,37200,37200,37200,37200,210
|
|
20240304,094800,1900834400,37200,37150,37200,37100,1670
|
|
20240304,094700,1838820800,37150,37150,37150,37100,51
|
|
20240304,094600,1836926200,37150,37100,37150,37100,179
|
|
20240304,094500,1830280550,37100,37100,37100,37100,29
|
|
20240304,094400,1829204650,37100,37100,37100,37100,32
|
|
20240304,094300,1828017450,37100,37050,37100,37000,231
|
|
20240304,094200,1819455800,37100,37050,37100,37000,837
|
|
20240304,094100,1788463450,37050,37150,37150,37050,41
|
|
20240304,094000,1786944300,37200,37100,37200,37050,93
|
|
20240304,093900,1783490550,37150,37100,37200,37100,591
|
|
20240304,093800,1761511150,37100,37250,37250,37100,131
|
|
20240304,093700,1756649350,37250,37150,37250,36950,885
|
|
20240304,093600,1723928900,37100,37350,37350,36950,6076
|
|
20240304,093500,1498952550,37200,37100,37350,37100,2254
|
|
20240304,093400,1415055050,37100,37000,37100,37000,142
|
|
20240304,093300,1409791050,37100,37000,37100,36950,901
|
|
20240304,093200,1376492050,37100,37050,37150,37000,110
|
|
20240304,093100,1372411350,37100,37100,37150,36950,2998
|
|
20240304,093000,1261410200,37100,37100,37100,37100,979
|
|
20240304,092900,1225089300,37150,37150,37150,37150,42
|
|
20240304,092800,1223529000,37150,37150,37150,37150,25
|
|
20240304,092700,1222600250,37150,37150,37200,37100,556
|
|
20240304,092600,1201969750,37150,37200,37200,37150,204
|
|
20240304,092500,1194385000,37150,37200,37250,37150,1064
|
|
20240304,092400,1154804150,37150,37150,37150,37100,492
|
|
20240304,092300,1136544300,37100,37100,37150,37100,45
|
|
20240304,092200,1134874750,37150,37200,37200,37150,702
|
|
20240304,092100,1108785300,37200,37200,37200,37200,76
|
|
20240304,092000,1105958100,37200,37150,37200,37150,176
|
|
20240304,091900,1099415400,37150,37100,37150,37100,110
|
|
20240304,091800,1095332650,37100,37250,37300,37100,1212
|
|
20240304,091700,1050292350,37250,37300,37300,37250,217
|
|
20240304,091600,1042207600,37300,37300,37350,37300,327
|
|
20240304,091500,1030008600,37300,37300,37300,37250,564
|
|
20240304,091400,1008971450,37250,37350,37400,37250,322
|
|
20240304,091300,996954200,37300,37100,37300,37100,1040
|
|
20240304,091200,958225950,37100,37300,37300,37100,820
|
|
20240304,091100,927766800,37200,37300,37350,37200,663
|
|
20240304,091000,903039950,37350,37300,37350,37150,1449
|
|
20240304,090900,849140650,37300,37300,37350,37300,325
|
|
20240304,090800,837011900,37200,37200,37350,37150,738
|
|
20240304,090700,809518250,37200,37150,37200,37150,165
|
|
20240304,090600,803380500,37150,37300,37300,37100,1583
|
|
20240304,090500,744490700,37300,37300,37400,37300,798
|
|
20240304,090400,714707750,37300,37200,37300,37150,807
|
|
20240304,090300,684645650,37000,37250,37350,36900,7023
|
|
20240304,090200,424273800,37200,37550,37550,37200,2180
|
|
20240304,090100,342721000,37550,37500,37550,37350,4343
|
|
20240304,090000,180187100,37450,37450,37600,37450,4809
|