720 lines
39 KiB
CSV
720 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,205700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,205600,16628795850,38000,38000,38000,38000,0
|
|
20240313,205500,16628795850,38000,38000,38000,38000,0
|
|
20240313,205400,16628795850,38000,38000,38000,38000,0
|
|
20240313,205300,16628795850,38000,38000,38000,38000,0
|
|
20240313,205200,16628795850,38000,38000,38000,38000,0
|
|
20240313,205100,16628795850,38000,38000,38000,38000,0
|
|
20240313,205000,16628795850,38000,38000,38000,38000,0
|
|
20240313,204900,16628795850,38000,38000,38000,38000,0
|
|
20240313,204800,16628795850,38000,38000,38000,38000,0
|
|
20240313,204700,16628795850,38000,38000,38000,38000,0
|
|
20240313,204600,16628795850,38000,38000,38000,38000,0
|
|
20240313,204500,16628795850,38000,38000,38000,38000,0
|
|
20240313,204400,16628795850,38000,38000,38000,38000,0
|
|
20240313,204300,16628795850,38000,38000,38000,38000,0
|
|
20240313,204200,16628795850,38000,38000,38000,38000,0
|
|
20240313,204100,16628795850,38000,38000,38000,38000,0
|
|
20240313,204000,16628795850,38000,38000,38000,38000,0
|
|
20240313,203900,16628795850,38000,38000,38000,38000,0
|
|
20240313,203800,16628795850,38000,38000,38000,38000,0
|
|
20240313,203700,16628795850,38000,38000,38000,38000,0
|
|
20240313,203600,16628795850,38000,38000,38000,38000,0
|
|
20240313,203500,16628795850,38000,38000,38000,38000,0
|
|
20240313,203400,16628795850,38000,38000,38000,38000,0
|
|
20240313,203300,16628795850,38000,38000,38000,38000,0
|
|
20240313,203200,16628795850,38000,38000,38000,38000,0
|
|
20240313,203100,16628795850,38000,38000,38000,38000,0
|
|
20240313,203000,16628795850,38000,38000,38000,38000,0
|
|
20240313,202900,16628795850,38000,38000,38000,38000,0
|
|
20240313,202800,16628795850,38000,38000,38000,38000,0
|
|
20240313,202700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,202600,16628795850,38000,38000,38000,38000,0
|
|
20240313,202500,16628795850,38000,38000,38000,38000,0
|
|
20240313,202400,16628795850,38000,38000,38000,38000,0
|
|
20240313,202300,16628795850,38000,38000,38000,38000,0
|
|
20240313,202200,16628795850,38000,38000,38000,38000,0
|
|
20240313,202100,16628795850,38000,38000,38000,38000,0
|
|
20240313,202000,16628795850,38000,38000,38000,38000,0
|
|
20240313,201900,16628795850,38000,38000,38000,38000,0
|
|
20240313,201800,16628795850,38000,38000,38000,38000,0
|
|
20240313,201700,16628795850,38000,38000,38000,38000,0
|
|
20240313,201600,16628795850,38000,38000,38000,38000,0
|
|
20240313,201500,16628795850,38000,38000,38000,38000,0
|
|
20240313,201400,16628795850,38000,38000,38000,38000,0
|
|
20240313,201300,16628795850,38000,38000,38000,38000,0
|
|
20240313,201200,16628795850,38000,38000,38000,38000,0
|
|
20240313,201100,16628795850,38000,38000,38000,38000,0
|
|
20240313,201000,16628795850,38000,38000,38000,38000,0
|
|
20240313,200900,16628795850,38000,38000,38000,38000,0
|
|
20240313,200800,16628795850,38000,38000,38000,38000,0
|
|
20240313,200700,16628795850,38000,38000,38000,38000,0
|
|
20240313,200600,16628795850,38000,38000,38000,38000,0
|
|
20240313,200500,16628795850,38000,38000,38000,38000,0
|
|
20240313,200400,16628795850,38000,38000,38000,38000,0
|
|
20240313,200300,16628795850,38000,38000,38000,38000,0
|
|
20240313,200200,16628795850,38000,38000,38000,38000,0
|
|
20240313,200100,16628795850,38000,38000,38000,38000,0
|
|
20240313,200000,16628795850,38000,38000,38000,38000,0
|
|
20240313,195900,16628795850,38000,38000,38000,38000,0
|
|
20240313,195800,16628795850,38000,38000,38000,38000,0
|
|
20240313,195700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,195600,16628795850,38000,38000,38000,38000,0
|
|
20240313,195500,16628795850,38000,38000,38000,38000,0
|
|
20240313,195400,16628795850,38000,38000,38000,38000,0
|
|
20240313,195300,16628795850,38000,38000,38000,38000,0
|
|
20240313,195200,16628795850,38000,38000,38000,38000,0
|
|
20240313,195100,16628795850,38000,38000,38000,38000,0
|
|
20240313,195000,16628795850,38000,38000,38000,38000,0
|
|
20240313,194900,16628795850,38000,38000,38000,38000,0
|
|
20240313,194800,16628795850,38000,38000,38000,38000,0
|
|
20240313,194700,16628795850,38000,38000,38000,38000,0
|
|
20240313,194600,16628795850,38000,38000,38000,38000,0
|
|
20240313,194500,16628795850,38000,38000,38000,38000,0
|
|
20240313,194400,16628795850,38000,38000,38000,38000,0
|
|
20240313,194300,16628795850,38000,38000,38000,38000,0
|
|
20240313,194200,16628795850,38000,38000,38000,38000,0
|
|
20240313,194100,16628795850,38000,38000,38000,38000,0
|
|
20240313,194000,16628795850,38000,38000,38000,38000,0
|
|
20240313,193900,16628795850,38000,38000,38000,38000,0
|
|
20240313,193800,16628795850,38000,38000,38000,38000,0
|
|
20240313,193700,16628795850,38000,38000,38000,38000,0
|
|
20240313,193600,16628795850,38000,38000,38000,38000,0
|
|
20240313,193500,16628795850,38000,38000,38000,38000,0
|
|
20240313,193400,16628795850,38000,38000,38000,38000,0
|
|
20240313,193300,16628795850,38000,38000,38000,38000,0
|
|
20240313,193200,16628795850,38000,38000,38000,38000,0
|
|
20240313,193100,16628795850,38000,38000,38000,38000,0
|
|
20240313,193000,16628795850,38000,38000,38000,38000,0
|
|
20240313,192900,16628795850,38000,38000,38000,38000,0
|
|
20240313,192800,16628795850,38000,38000,38000,38000,0
|
|
20240313,192700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,192600,16628795850,38000,38000,38000,38000,0
|
|
20240313,192500,16628795850,38000,38000,38000,38000,0
|
|
20240313,192400,16628795850,38000,38000,38000,38000,0
|
|
20240313,192300,16628795850,38000,38000,38000,38000,0
|
|
20240313,192200,16628795850,38000,38000,38000,38000,0
|
|
20240313,192100,16628795850,38000,38000,38000,38000,0
|
|
20240313,192000,16628795850,38000,38000,38000,38000,0
|
|
20240313,191900,16628795850,38000,38000,38000,38000,0
|
|
20240313,191800,16628795850,38000,38000,38000,38000,0
|
|
20240313,191700,16628795850,38000,38000,38000,38000,0
|
|
20240313,191600,16628795850,38000,38000,38000,38000,0
|
|
20240313,191500,16628795850,38000,38000,38000,38000,0
|
|
20240313,191400,16628795850,38000,38000,38000,38000,0
|
|
20240313,191300,16628795850,38000,38000,38000,38000,0
|
|
20240313,191200,16628795850,38000,38000,38000,38000,0
|
|
20240313,191100,16628795850,38000,38000,38000,38000,0
|
|
20240313,191000,16628795850,38000,38000,38000,38000,0
|
|
20240313,190900,16628795850,38000,38000,38000,38000,0
|
|
20240313,190800,16628795850,38000,38000,38000,38000,0
|
|
20240313,190700,16628795850,38000,38000,38000,38000,0
|
|
20240313,190600,16628795850,38000,38000,38000,38000,0
|
|
20240313,190500,16628795850,38000,38000,38000,38000,0
|
|
20240313,190400,16628795850,38000,38000,38000,38000,0
|
|
20240313,190300,16628795850,38000,38000,38000,38000,0
|
|
20240313,190200,16628795850,38000,38000,38000,38000,0
|
|
20240313,190100,16628795850,38000,38000,38000,38000,0
|
|
20240313,190000,16628795850,38000,38000,38000,38000,0
|
|
20240313,185900,16628795850,38000,38000,38000,38000,0
|
|
20240313,185800,16628795850,38000,38000,38000,38000,0
|
|
20240313,185700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,185600,16628795850,38000,38000,38000,38000,0
|
|
20240313,185500,16628795850,38000,38000,38000,38000,0
|
|
20240313,185400,16628795850,38000,38000,38000,38000,0
|
|
20240313,185300,16628795850,38000,38000,38000,38000,0
|
|
20240313,185200,16628795850,38000,38000,38000,38000,0
|
|
20240313,185100,16628795850,38000,38000,38000,38000,0
|
|
20240313,185000,16628795850,38000,38000,38000,38000,0
|
|
20240313,184900,16628795850,38000,38000,38000,38000,0
|
|
20240313,184800,16628795850,38000,38000,38000,38000,0
|
|
20240313,184700,16628795850,38000,38000,38000,38000,0
|
|
20240313,184600,16628795850,38000,38000,38000,38000,0
|
|
20240313,184500,16628795850,38000,38000,38000,38000,0
|
|
20240313,184400,16628795850,38000,38000,38000,38000,0
|
|
20240313,184300,16628795850,38000,38000,38000,38000,0
|
|
20240313,184200,16628795850,38000,38000,38000,38000,0
|
|
20240313,184100,16628795850,38000,38000,38000,38000,0
|
|
20240313,184000,16628795850,38000,38000,38000,38000,0
|
|
20240313,183900,16628795850,38000,38000,38000,38000,0
|
|
20240313,183800,16628795850,38000,38000,38000,38000,0
|
|
20240313,183700,16628795850,38000,38000,38000,38000,0
|
|
20240313,183600,16628795850,38000,38000,38000,38000,0
|
|
20240313,183500,16628795850,38000,38000,38000,38000,0
|
|
20240313,183400,16628795850,38000,38000,38000,38000,0
|
|
20240313,183300,16628795850,38000,38000,38000,38000,0
|
|
20240313,183200,16628795850,38000,38000,38000,38000,0
|
|
20240313,183100,16628795850,38000,38000,38000,38000,0
|
|
20240313,183000,16628795850,38000,38000,38000,38000,0
|
|
20240313,182900,16628795850,38000,38000,38000,38000,0
|
|
20240313,182800,16628795850,38000,38000,38000,38000,0
|
|
20240313,182700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,182600,16628795850,38000,38000,38000,38000,0
|
|
20240313,182500,16628795850,38000,38000,38000,38000,0
|
|
20240313,182400,16628795850,38000,38000,38000,38000,0
|
|
20240313,182300,16628795850,38000,38000,38000,38000,0
|
|
20240313,182200,16628795850,38000,38000,38000,38000,0
|
|
20240313,182100,16628795850,38000,38000,38000,38000,0
|
|
20240313,182000,16628795850,38000,38000,38000,38000,0
|
|
20240313,181900,16628795850,38000,38000,38000,38000,0
|
|
20240313,181800,16628795850,38000,38000,38000,38000,0
|
|
20240313,181700,16628795850,38000,38000,38000,38000,0
|
|
20240313,181600,16628795850,38000,38000,38000,38000,0
|
|
20240313,181500,16628795850,38000,38000,38000,38000,0
|
|
20240313,181400,16628795850,38000,38000,38000,38000,0
|
|
20240313,181300,16628795850,38000,38000,38000,38000,0
|
|
20240313,181200,16628795850,38000,38000,38000,38000,0
|
|
20240313,181100,16628795850,38000,38000,38000,38000,0
|
|
20240313,181000,16628795850,38000,38000,38000,38000,0
|
|
20240313,180900,16628795850,38000,38000,38000,38000,0
|
|
20240313,180800,16628795850,38000,38000,38000,38000,0
|
|
20240313,180700,16628795850,38000,38000,38000,38000,0
|
|
20240313,180600,16628795850,38000,38000,38000,38000,0
|
|
20240313,180500,16628795850,38000,38000,38000,38000,0
|
|
20240313,180400,16628795850,38000,38000,38000,38000,0
|
|
20240313,180300,16628795850,38000,38000,38000,38000,0
|
|
20240313,180200,16628795850,38000,38000,38000,38000,0
|
|
20240313,180100,16628795850,38000,38000,38000,38000,0
|
|
20240313,180000,16628795850,38000,38000,38000,38000,0
|
|
20240313,175900,16628795850,38000,38000,38000,38000,0
|
|
20240313,175800,16628795850,38000,38000,38000,38000,0
|
|
20240313,175700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,175600,16628795850,38000,38000,38000,38000,0
|
|
20240313,175500,16628795850,38000,38000,38000,38000,0
|
|
20240313,175400,16628795850,38000,38000,38000,38000,0
|
|
20240313,175300,16628795850,38000,38000,38000,38000,0
|
|
20240313,175200,16628795850,38000,38000,38000,38000,0
|
|
20240313,175100,16628795850,38000,38000,38000,38000,0
|
|
20240313,175000,16628795850,38000,38000,38000,38000,0
|
|
20240313,174900,16628795850,38000,38000,38000,38000,0
|
|
20240313,174800,16628795850,38000,38000,38000,38000,0
|
|
20240313,174700,16628795850,38000,38000,38000,38000,0
|
|
20240313,174600,16628795850,38000,38000,38000,38000,0
|
|
20240313,174500,16628795850,38000,38000,38000,38000,0
|
|
20240313,174400,16628795850,38000,38000,38000,38000,0
|
|
20240313,174300,16628795850,38000,38000,38000,38000,0
|
|
20240313,174200,16628795850,38000,38000,38000,38000,0
|
|
20240313,174100,16628795850,38000,38000,38000,38000,0
|
|
20240313,174000,16628795850,38000,38000,38000,38000,0
|
|
20240313,173900,16628795850,38000,38000,38000,38000,0
|
|
20240313,173800,16628795850,38000,38000,38000,38000,0
|
|
20240313,173700,16628795850,38000,38000,38000,38000,0
|
|
20240313,173600,16628795850,38000,38000,38000,38000,0
|
|
20240313,173500,16628795850,38000,38000,38000,38000,0
|
|
20240313,173400,16628795850,38000,38000,38000,38000,0
|
|
20240313,173300,16628795850,38000,38000,38000,38000,0
|
|
20240313,173200,16628795850,38000,38000,38000,38000,0
|
|
20240313,173100,16628795850,38000,38000,38000,38000,0
|
|
20240313,173000,16628795850,38000,38000,38000,38000,0
|
|
20240313,172900,16628795850,38000,38000,38000,38000,0
|
|
20240313,172800,16628795850,38000,38000,38000,38000,0
|
|
20240313,172700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,172600,16628795850,38000,38000,38000,38000,0
|
|
20240313,172500,16628795850,38000,38000,38000,38000,0
|
|
20240313,172400,16628795850,38000,38000,38000,38000,0
|
|
20240313,172300,16628795850,38000,38000,38000,38000,0
|
|
20240313,172200,16628795850,38000,38000,38000,38000,0
|
|
20240313,172100,16628795850,38000,38000,38000,38000,0
|
|
20240313,172000,16628795850,38000,38000,38000,38000,0
|
|
20240313,171900,16628795850,38000,38000,38000,38000,0
|
|
20240313,171800,16628795850,38000,38000,38000,38000,0
|
|
20240313,171700,16628795850,38000,38000,38000,38000,0
|
|
20240313,171600,16628795850,38000,38000,38000,38000,0
|
|
20240313,171500,16628795850,38000,38000,38000,38000,0
|
|
20240313,171400,16628795850,38000,38000,38000,38000,0
|
|
20240313,171300,16628795850,38000,38000,38000,38000,0
|
|
20240313,171200,16628795850,38000,38000,38000,38000,0
|
|
20240313,171100,16628795850,38000,38000,38000,38000,0
|
|
20240313,171000,16628795850,38000,38000,38000,38000,0
|
|
20240313,170900,16628795850,38000,38000,38000,38000,0
|
|
20240313,170800,16628795850,38000,38000,38000,38000,0
|
|
20240313,170700,16628795850,38000,38000,38000,38000,0
|
|
20240313,170600,16628795850,38000,38000,38000,38000,0
|
|
20240313,170500,16628795850,38000,38000,38000,38000,0
|
|
20240313,170400,16628795850,38000,38000,38000,38000,0
|
|
20240313,170300,16628795850,38000,38000,38000,38000,0
|
|
20240313,170200,16628795850,38000,38000,38000,38000,0
|
|
20240313,170100,16628795850,38000,38000,38000,38000,0
|
|
20240313,170000,16628795850,38000,38000,38000,38000,0
|
|
20240313,165900,16628795850,38000,38000,38000,38000,0
|
|
20240313,165800,16628795850,38000,38000,38000,38000,0
|
|
20240313,165700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,165600,16628795850,38000,38000,38000,38000,0
|
|
20240313,165500,16628795850,38000,38000,38000,38000,0
|
|
20240313,165400,16628795850,38000,38000,38000,38000,0
|
|
20240313,165300,16628795850,38000,38000,38000,38000,0
|
|
20240313,165200,16628795850,38000,38000,38000,38000,0
|
|
20240313,165100,16628795850,38000,38000,38000,38000,0
|
|
20240313,165000,16628795850,38000,38000,38000,38000,0
|
|
20240313,164900,16628795850,38000,38000,38000,38000,0
|
|
20240313,164800,16628795850,38000,38000,38000,38000,0
|
|
20240313,164700,16628795850,38000,38000,38000,38000,0
|
|
20240313,164600,16628795850,38000,38000,38000,38000,0
|
|
20240313,164500,16628795850,38000,38000,38000,38000,0
|
|
20240313,164400,16628795850,38000,38000,38000,38000,0
|
|
20240313,164300,16628795850,38000,38000,38000,38000,0
|
|
20240313,164200,16628795850,38000,38000,38000,38000,0
|
|
20240313,164100,16628795850,38000,38000,38000,38000,0
|
|
20240313,164000,16628795850,38000,38000,38000,38000,0
|
|
20240313,163900,16628795850,38000,38000,38000,38000,0
|
|
20240313,163800,16628795850,38000,38000,38000,38000,0
|
|
20240313,163700,16628795850,38000,38000,38000,38000,0
|
|
20240313,163600,16628795850,38000,38000,38000,38000,0
|
|
20240313,163500,16628795850,38000,38000,38000,38000,0
|
|
20240313,163400,16628795850,38000,38000,38000,38000,0
|
|
20240313,163300,16628795850,38000,38000,38000,38000,0
|
|
20240313,163200,16628795850,38000,38000,38000,38000,0
|
|
20240313,163100,16628795850,38000,38000,38000,38000,0
|
|
20240313,163000,16628795850,38000,38000,38000,38000,0
|
|
20240313,162900,16628795850,38000,38000,38000,38000,0
|
|
20240313,162800,16628795850,38000,38000,38000,38000,0
|
|
20240313,162700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,162600,16628795850,38000,38000,38000,38000,0
|
|
20240313,162500,16628795850,38000,38000,38000,38000,0
|
|
20240313,162400,16628795850,38000,38000,38000,38000,0
|
|
20240313,162300,16628795850,38000,38000,38000,38000,0
|
|
20240313,162200,16628795850,38000,38000,38000,38000,0
|
|
20240313,162100,16628795850,38000,38000,38000,38000,0
|
|
20240313,162000,16628795850,38000,38000,38000,38000,0
|
|
20240313,161900,16628795850,38000,38000,38000,38000,0
|
|
20240313,161800,16628795850,38000,38000,38000,38000,0
|
|
20240313,161700,16628795850,38000,38000,38000,38000,0
|
|
20240313,161600,16628795850,38000,38000,38000,38000,0
|
|
20240313,161500,16628795850,38000,38000,38000,38000,0
|
|
20240313,161400,16628795850,38000,38000,38000,38000,0
|
|
20240313,161300,16628795850,38000,38000,38000,38000,0
|
|
20240313,161200,16628795850,38000,38000,38000,38000,0
|
|
20240313,161100,16628795850,38000,38000,38000,38000,0
|
|
20240313,161000,16628795850,38000,38000,38000,38000,0
|
|
20240313,160900,16628795850,38000,38000,38000,38000,0
|
|
20240313,160800,16628795850,38000,38000,38000,38000,0
|
|
20240313,160700,16628795850,38000,38000,38000,38000,0
|
|
20240313,160600,16628795850,38000,38000,38000,38000,0
|
|
20240313,160500,16628795850,38000,38000,38000,38000,0
|
|
20240313,160400,16628795850,38000,38000,38000,38000,0
|
|
20240313,160300,16628795850,38000,38000,38000,38000,0
|
|
20240313,160200,16628795850,38000,38000,38000,38000,0
|
|
20240313,160100,16628795850,38000,38000,38000,38000,0
|
|
20240313,160000,16628795850,38000,38000,38000,38000,0
|
|
20240313,155900,16628795850,38000,38000,38000,38000,0
|
|
20240313,155800,16628795850,38000,38000,38000,38000,0
|
|
20240313,155700,16628795850,38000,38000,38000,38000,5440
|
|
20240313,155600,16628795850,38000,38000,38000,38000,0
|
|
20240313,155500,16628795850,38000,38000,38000,38000,0
|
|
20240313,155400,16628795850,38000,38000,38000,38000,0
|
|
20240313,155300,16628795850,38000,38000,38000,38000,0
|
|
20240313,155200,16628795850,38000,38000,38000,38000,0
|
|
20240313,155100,16628795850,38000,38000,38000,38000,0
|
|
20240313,155000,16628795850,38000,38000,38000,38000,0
|
|
20240313,154900,16628795850,38000,38000,38000,38000,0
|
|
20240313,154800,16628795850,38000,38000,38000,38000,0
|
|
20240313,154700,16628795850,38000,38000,38000,38000,0
|
|
20240313,154600,16628795850,38000,38000,38000,38000,0
|
|
20240313,154500,16628795850,38000,38000,38000,38000,0
|
|
20240313,154400,16628795850,38000,38000,38000,38000,0
|
|
20240313,154300,16628795850,38000,38000,38000,38000,0
|
|
20240313,154200,16628795850,38000,38000,38000,38000,0
|
|
20240313,154100,16628795850,38000,38000,38000,38000,0
|
|
20240313,154000,16628795850,38000,38000,38000,38000,0
|
|
20240313,153900,16628795850,38000,38000,38000,38000,0
|
|
20240313,153800,16628795850,38000,38000,38000,38000,0
|
|
20240313,153700,16628795850,38000,38000,38000,38000,0
|
|
20240313,153600,16628795850,38000,38000,38000,38000,0
|
|
20240313,153500,16628795850,38000,38000,38000,38000,0
|
|
20240313,153400,16628795850,38000,38000,38000,38000,0
|
|
20240313,153300,16628795850,38000,38000,38000,38000,0
|
|
20240313,153200,16628795850,38000,38000,38000,38000,0
|
|
20240313,153100,16628795850,38000,38000,38000,38000,0
|
|
20240313,153000,16628795850,38000,38000,38000,38000,5440
|
|
20240313,152900,16422075850,38000,38000,38000,38000,0
|
|
20240313,152800,16422075850,38000,38000,38000,38000,0
|
|
20240313,152700,16422075850,38000,38000,38000,38000,0
|
|
20240313,152600,16422075850,38000,38000,38000,38000,0
|
|
20240313,152500,16422075850,38000,38000,38000,38000,0
|
|
20240313,152400,16422075850,38000,38000,38000,38000,0
|
|
20240313,152300,16422075850,38000,38000,38000,38000,0
|
|
20240313,152200,16422075850,38000,38000,38000,38000,0
|
|
20240313,152100,16422075850,38000,38000,38000,38000,0
|
|
20240313,152000,16422075850,38000,38000,38000,38000,0
|
|
20240313,151900,16422075850,38000,37900,38000,37900,250
|
|
20240313,151800,16412589800,37900,37850,37900,37850,2085
|
|
20240313,151700,16333576550,37850,37950,37950,37850,935
|
|
20240313,151600,16298106500,37950,37900,37950,37900,312
|
|
20240313,151500,16286272150,37900,37950,38000,37750,2401
|
|
20240313,151400,16195213700,37950,37950,38000,37900,999
|
|
20240313,151300,16157298850,37900,37850,37900,37800,687
|
|
20240313,151200,16131284900,37850,37750,37900,37750,1351
|
|
20240313,151100,16080111000,37750,37750,37800,37750,561
|
|
20240313,151000,16058916150,37750,37700,37800,37700,261
|
|
20240313,150900,16049066100,37700,37850,37850,37700,221
|
|
20240313,150800,16040714600,37850,37750,37850,37700,555
|
|
20240313,150700,16019734950,37750,38000,38000,37700,4302
|
|
20240313,150600,15856569650,38000,38000,38050,38000,818
|
|
20240313,150500,15825462950,38050,38000,38100,38000,438
|
|
20240313,150400,15808799900,38000,38000,38050,38000,77
|
|
20240313,150300,15805872200,38050,38000,38050,38000,377
|
|
20240313,150200,15791530200,38000,38000,38000,37950,482
|
|
20240313,150100,15773215450,38000,37950,38000,37950,186
|
|
20240313,150000,15766149950,38000,38000,38000,37950,387
|
|
20240313,145900,15751447300,38000,37950,38000,37950,121
|
|
20240313,145800,15746850550,38000,37950,38000,37950,682
|
|
20240313,145700,15720940150,37950,38000,38000,37950,240
|
|
20240313,145600,15711823750,38000,38000,38000,37950,294
|
|
20240313,145500,15700652250,37950,38000,38000,37950,525
|
|
20240313,145400,15680718450,38000,37900,38000,37900,1117
|
|
20240313,145300,15638329050,37950,37950,38000,37900,1274
|
|
20240313,145200,15589974650,38000,38000,38000,37950,912
|
|
20240313,145100,15555347300,37950,38000,38000,37950,376
|
|
20240313,145000,15541065950,38000,37950,38000,37950,1975
|
|
20240313,144900,15466019650,37950,37900,38000,37900,536
|
|
20240313,144800,15445684950,37950,37900,38000,37900,1060
|
|
20240313,144700,15405440850,37950,37900,38000,37900,417
|
|
20240313,144600,15389614200,37900,37900,37900,37850,339
|
|
20240313,144500,15376767950,37900,37900,37900,37850,191
|
|
20240313,144400,15369529150,37900,37850,37950,37850,1663
|
|
20240313,144300,15306478800,37850,37800,37850,37750,1154
|
|
20240313,144200,15262854550,37800,37800,37800,37750,351
|
|
20240313,144100,15249593600,37750,37800,37800,37700,106
|
|
20240313,144000,15245591550,37800,37750,37850,37700,563
|
|
20240313,143900,15224337450,37750,37750,37750,37650,665
|
|
20240313,143800,15199260550,37750,37800,37850,37750,408
|
|
20240313,143700,15183834700,37800,37800,37950,37750,370
|
|
20240313,143600,15169846550,37800,37750,37850,37750,441
|
|
20240313,143500,15153188600,37750,37850,37850,37650,1945
|
|
20240313,143400,15079774450,37850,37900,37950,37850,501
|
|
20240313,143300,15060787100,37900,37950,38000,37900,468
|
|
20240313,143200,15043029100,38050,38050,38050,37950,1930
|
|
20240313,143100,14969645400,38050,38000,38050,38000,392
|
|
20240313,143000,14954742250,38050,37950,38050,37950,380
|
|
20240313,142900,14940292900,38000,38050,38050,37950,195
|
|
20240313,142800,14932880650,38050,37950,38050,37950,232
|
|
20240313,142700,14924064400,38000,38000,38050,37950,541
|
|
20240313,142600,14903508400,38000,38000,38000,37900,1605
|
|
20240313,142500,14842536050,38000,37950,38000,37900,418
|
|
20240313,142400,14826666600,37900,37800,37900,37700,2068
|
|
20240313,142300,14748516900,37800,37900,37950,37800,604
|
|
20240313,142200,14725647900,37900,37900,38000,37700,1108
|
|
20240313,142100,14683708050,37900,38100,38100,37700,3179
|
|
20240313,142000,14563288950,38100,38050,38100,38050,316
|
|
20240313,141900,14551262200,38050,38200,38200,38050,1225
|
|
20240313,141800,14504579250,38200,38100,38200,38100,574
|
|
20240313,141700,14482671800,38100,38150,38200,38100,914
|
|
20240313,141600,14447807800,38150,38250,38300,38150,1996
|
|
20240313,141500,14371502900,38250,38300,38350,38200,3314
|
|
20240313,141400,14244600250,38300,38250,38300,38150,1664
|
|
20240313,141300,14180949150,38150,38400,38400,38150,4816
|
|
20240313,141200,13996427350,38400,38250,38400,38250,5413
|
|
20240313,141100,13788977950,38250,38150,38300,38150,4560
|
|
20240313,141000,13614625350,38200,38000,38250,38000,13497
|
|
20240313,140900,13100498350,37950,37950,38000,37950,2425
|
|
20240313,140800,13008444200,37900,37950,38000,37850,940
|
|
20240313,140700,12972778300,37950,37800,37950,37750,11115
|
|
20240313,140600,12551751800,37800,37750,37800,37700,2392
|
|
20240313,140500,12461437750,37750,37700,37750,37650,2800
|
|
20240313,140400,12355850800,37700,37700,37700,37650,680
|
|
20240313,140300,12330217850,37650,37650,37700,37650,2402
|
|
20240313,140200,12239780500,37650,37650,37650,37600,1238
|
|
20240313,140100,12193179900,37650,37600,37650,37550,2957
|
|
20240313,140000,12081976250,37600,37600,37600,37550,254
|
|
20240313,135900,12072427150,37600,37500,37600,37500,928
|
|
20240313,135800,12037584000,37550,37500,37550,37500,133
|
|
20240313,135700,12032593000,37550,37550,37550,37500,135
|
|
20240313,135600,12027523800,37550,37550,37600,37500,748
|
|
20240313,135500,11999431800,37550,37550,37550,37500,205
|
|
20240313,135400,11991734150,37550,37550,37550,37550,515
|
|
20240313,135300,11972395900,37550,37550,37550,37500,351
|
|
20240313,135200,11959221250,37500,37550,37550,37500,684
|
|
20240313,135100,11933544450,37550,37500,37550,37500,314
|
|
20240313,135000,11921753950,37500,37500,37550,37500,1976
|
|
20240313,134900,11847646350,37500,37600,37600,37500,1092
|
|
20240313,134800,11806635650,37600,37550,37600,37550,953
|
|
20240313,134700,11770833400,37550,37550,37550,37450,3354
|
|
20240313,134600,11644950800,37550,37400,37550,37400,1187
|
|
20240313,134500,11600464900,37400,37350,37400,37350,183
|
|
20240313,134400,11593628450,37350,37300,37350,37300,217
|
|
20240313,134300,11585531400,37300,37350,37350,37250,351
|
|
20240313,134200,11572442200,37350,37250,37350,37200,686
|
|
20240313,134100,11546860700,37200,37150,37200,37150,468
|
|
20240313,134000,11529453450,37200,37150,37250,37150,694
|
|
20240313,133900,11503618250,37200,37100,37200,37050,458
|
|
20240313,133800,11486591050,37100,37000,37150,36950,2133
|
|
20240313,133700,11407475800,37000,37100,37100,36900,768
|
|
20240313,133600,11379105050,37050,37050,37050,36850,7090
|
|
20240313,133500,11117505250,36950,37000,37050,36950,613
|
|
20240313,133400,11094829150,36950,37000,37050,36950,470
|
|
20240313,133300,11077442200,37000,37000,37050,37000,750
|
|
20240313,133200,11049674850,37050,37150,37150,37050,344
|
|
20240313,133100,11036922200,37150,37200,37250,37150,128
|
|
20240313,133000,11032160200,37200,37150,37250,37150,2002
|
|
20240313,132900,10957686650,37150,37100,37150,37000,766
|
|
20240313,132800,10929327550,37000,37100,37150,36900,2238
|
|
20240313,132700,10846572300,37100,37050,37100,37050,866
|
|
20240313,132600,10814485850,37100,37050,37150,37050,190
|
|
20240313,132500,10807437350,37050,37250,37250,37050,783
|
|
20240313,132400,10778350050,37150,37100,37250,37050,1097
|
|
20240313,132300,10737627250,37100,37200,37250,37100,352
|
|
20240313,132200,10724562350,37200,37250,37250,37200,281
|
|
20240313,132100,10714097050,37250,37050,37250,37050,468
|
|
20240313,132000,10696689450,37200,37100,37200,36950,994
|
|
20240313,131900,10659844450,36950,37000,37250,36950,2751
|
|
20240313,131800,10557909050,37200,37050,37200,37000,449
|
|
20240313,131700,10541249200,37100,37000,37100,37000,334
|
|
20240313,131600,10528879050,36950,36950,37000,36900,3192
|
|
20240313,131500,10411026400,36950,37100,37100,36950,3285
|
|
20240313,131400,10289400250,37100,37150,37200,37100,518
|
|
20240313,131300,10270167600,37100,37150,37200,37100,2194
|
|
20240313,131200,10188689750,37150,37450,37450,37150,2596
|
|
20240313,131100,10091875000,37400,37400,37500,37400,380
|
|
20240313,131000,10077644150,37450,37300,37450,37300,274
|
|
20240313,130900,10067403700,37300,37500,37550,37300,1731
|
|
20240313,130800,10002695950,37550,37550,37550,37500,750
|
|
20240313,130700,9974548750,37550,37400,37550,37400,757
|
|
20240313,130600,9946154850,37400,37600,37600,37400,724
|
|
20240313,130500,9919029750,37600,37650,37650,37500,2857
|
|
20240313,130400,9811591500,37650,37550,37650,37550,2673
|
|
20240313,130300,9711064350,37600,37500,37600,37500,876
|
|
20240313,130200,9678171200,37500,37500,37550,37450,897
|
|
20240313,130100,9644535250,37500,37500,37550,37500,953
|
|
20240313,130000,9608765800,37500,37550,37550,37500,473
|
|
20240313,125900,9591009700,37550,37550,37550,37500,1537
|
|
20240313,125800,9533361950,37500,37550,37550,37500,1729
|
|
20240313,125700,9468480050,37500,37300,37500,37300,3732
|
|
20240313,125600,9328757150,37350,37300,37350,37250,81
|
|
20240313,125500,9325735800,37300,37300,37350,37300,310
|
|
20240313,125400,9314170700,37250,37200,37300,37200,253
|
|
20240313,125300,9304737200,37200,37150,37250,37150,204
|
|
20240313,125200,9297157100,37200,37300,37300,37200,289
|
|
20240313,125100,9286393800,37250,37300,37300,37250,336
|
|
20240313,125000,9273871650,37300,37300,37350,37250,586
|
|
20240313,124900,9252014150,37250,37250,37300,37250,27
|
|
20240313,124800,9251007950,37250,37250,37300,37150,265
|
|
20240313,124700,9241141250,37300,37200,37300,37150,374
|
|
20240313,124600,9227214800,37200,37150,37200,37100,153
|
|
20240313,124500,9221530500,37150,37300,37300,37150,499
|
|
20240313,124400,9202980550,37300,37250,37300,37200,765
|
|
20240313,124300,9174517850,37250,37250,37350,37250,473
|
|
20240313,124200,9156890700,37350,37250,37350,37250,185
|
|
20240313,124100,9149989500,37250,37250,37350,37200,149
|
|
20240313,124000,9144437950,37250,37250,37300,37200,680
|
|
20240313,123900,9119082950,37250,37300,37300,37200,42
|
|
20240313,123800,9117517650,37200,37250,37300,37200,244
|
|
20240313,123700,9108421350,37300,37200,37300,37200,106
|
|
20240313,123600,9104477850,37200,37250,37300,37200,77
|
|
20240313,123500,9101609350,37250,37250,37250,37200,438
|
|
20240313,123400,9085313650,37250,37200,37300,37200,171
|
|
20240313,123300,9078939900,37200,37250,37300,37200,109
|
|
20240313,123200,9074877000,37300,37250,37300,37250,129
|
|
20240313,123100,9070071150,37300,37200,37300,37200,314
|
|
20240313,123000,9058366150,37200,37200,37300,37200,373
|
|
20240313,122900,9044470800,37250,37200,37250,37200,108
|
|
20240313,122800,9040449350,37250,37300,37300,37200,252
|
|
20240313,122700,9031060950,37300,37250,37300,37250,121
|
|
20240313,122600,9026552300,37250,37300,37300,37250,38
|
|
20240313,122500,9025136250,37300,37250,37300,37200,530
|
|
20240313,122400,9005392000,37250,37250,37300,37150,531
|
|
20240313,122300,8985602150,37300,37100,37300,37100,994
|
|
20240313,122200,8948551000,37100,37250,37250,37100,317
|
|
20240313,122100,8936786450,37150,37250,37250,37100,88
|
|
20240313,122000,8933509650,37200,37200,37200,37200,203
|
|
20240313,121900,8925958050,37200,37100,37200,37100,291
|
|
20240313,121800,8915144400,37150,37100,37200,37100,128
|
|
20240313,121700,8910390650,37200,37100,37250,37100,210
|
|
20240313,121600,8902594850,37100,37050,37250,37050,846
|
|
20240313,121500,8871158700,37050,37100,37150,37050,646
|
|
20240313,121400,8847193050,37200,37150,37200,37150,300
|
|
20240313,121300,8836046800,37150,37200,37200,37100,71
|
|
20240313,121200,8833407450,37200,37150,37200,37150,201
|
|
20240313,121100,8825937850,37150,37150,37200,37150,45
|
|
20240313,121000,8824265400,37250,37250,37250,37100,128
|
|
20240313,120900,8819501150,37150,37200,37200,37150,604
|
|
20240313,120800,8797037900,37150,37050,37150,37050,204
|
|
20240313,120700,8789465400,37150,37050,37150,37050,1227
|
|
20240313,120600,8744000750,37050,37100,37200,37000,240
|
|
20240313,120500,8735093350,37100,37050,37100,37000,1848
|
|
20240313,120400,8666629700,37050,37050,37100,37050,648
|
|
20240313,120300,8642589500,37050,37050,37050,37050,63
|
|
20240313,120200,8640255350,37050,37050,37150,37050,195
|
|
20240313,120100,8633024200,37100,37050,37150,37050,637
|
|
20240313,120000,8609400000,37100,37200,37200,37050,1014
|
|
20240313,115900,8571777450,37200,37200,37200,37150,140
|
|
20240313,115800,8566572650,37150,37150,37200,37150,250
|
|
20240313,115700,8557284450,37200,37200,37200,37150,366
|
|
20240313,115600,8543677750,37200,37300,37300,37200,342
|
|
20240313,115500,8530932100,37300,37250,37300,37250,131
|
|
20240313,115400,8526046950,37300,37300,37300,37300,37
|
|
20240313,115300,8524666850,37300,37300,37350,37200,312
|
|
20240313,115200,8513037000,37350,37450,37450,37250,1483
|
|
20240313,115100,8457608250,37400,37450,37450,37400,230
|
|
20240313,115000,8448997000,37450,37450,37450,37400,302
|
|
20240313,114900,8437687150,37450,37400,37450,37400,233
|
|
20240313,114800,8428967900,37350,37400,37450,37350,1171
|
|
20240313,114700,8385167700,37350,37300,37400,37300,701
|
|
20240313,114600,8358950700,37350,37300,37350,37300,1164
|
|
20240313,114500,8315527150,37250,37200,37300,37150,477
|
|
20240313,114400,8297769950,37200,37150,37200,37150,359
|
|
20240313,114300,8284426800,37150,37200,37200,37100,1681
|
|
20240313,114200,8221971000,37200,37250,37300,37100,1186
|
|
20240313,114100,8177853900,37250,37250,37300,37250,77
|
|
20240313,114000,8174984700,37250,37300,37300,37200,506
|
|
20240313,113900,8156129750,37350,37350,37400,37200,1819
|
|
20240313,113800,8088326700,37400,37350,37400,37300,405
|
|
20240313,113700,8073192600,37350,37350,37350,37250,1502
|
|
20240313,113600,8017152650,37350,37400,37450,37350,558
|
|
20240313,113500,7996278850,37400,37450,37450,37400,582
|
|
20240313,113400,7974503600,37500,37550,37550,37450,820
|
|
20240313,113300,7943738950,37550,37400,37550,37400,1182
|
|
20240313,113200,7899451600,37400,37400,37400,37250,816
|
|
20240313,113100,7868953650,37400,37250,37400,37250,650
|
|
20240313,113000,7844712900,37300,37400,37400,37250,2504
|
|
20240313,112900,7751182050,37400,37500,37500,37400,1630
|
|
20240313,112800,7690108800,37500,37500,37550,37500,336
|
|
20240313,112700,7677502200,37500,37500,37550,37450,392
|
|
20240313,112600,7662801900,37500,37500,37500,37450,1264
|
|
20240313,112500,7615407400,37500,37450,37500,37450,740
|
|
20240313,112400,7587671400,37450,37500,37500,37450,733
|
|
20240313,112300,7560185050,37500,37450,37500,37450,421
|
|
20240313,112200,7544401050,37450,37500,37500,37400,1015
|
|
20240313,112100,7506375000,37500,37550,37550,37500,1002
|
|
20240313,112000,7468775750,37550,37450,37550,37400,4126
|
|
20240313,111900,7314001100,37450,37500,37500,37400,735
|
|
20240313,111800,7286473100,37500,37400,37500,37350,2163
|
|
20240313,111700,7205528650,37450,37450,37450,37450,470
|
|
20240313,111600,7187927150,37450,37350,37450,37350,743
|
|
20240313,111500,7160131300,37400,37450,37500,37350,2475
|
|
20240313,111400,7067476250,37450,37450,37500,37450,3370
|
|
20240313,111300,6941261900,37450,37400,37550,37400,2627
|
|
20240313,111200,6842818550,37450,37400,37450,37350,2103
|
|
20240313,111100,6764140200,37400,37250,37400,37250,3528
|
|
20240313,111000,6632448600,37250,37250,37300,37250,3292
|
|
20240313,110900,6509812050,37200,37100,37200,37050,1864
|
|
20240313,110800,6440541150,37150,37100,37150,37050,543
|
|
20240313,110700,6420385850,37150,37000,37150,37000,552
|
|
20240313,110600,6399917250,37050,37050,37100,37000,607
|
|
20240313,110500,6377427600,37050,37000,37050,37000,558
|
|
20240313,110400,6356759750,37000,36950,37000,36950,454
|
|
20240313,110300,6339964750,37000,37050,37050,36950,1300
|
|
20240313,110200,6291846400,37000,37100,37150,37000,2425
|
|
20240313,110100,6202002500,37050,37050,37100,37050,598
|
|
20240313,110000,6179843750,37100,37200,37200,36950,6454
|
|
20240313,105900,5940821900,37250,37200,37250,37150,3397
|
|
20240313,105800,5814447850,37150,37200,37200,37100,545
|
|
20240313,105700,5794187550,37150,37050,37150,37050,327
|
|
20240313,105600,5782041300,37000,37150,37150,37000,2451
|
|
20240313,105500,5691089350,37150,37100,37150,37100,360
|
|
20240313,105400,5677728400,37150,37100,37150,37100,1134
|
|
20240313,105300,5635609850,37100,37100,37150,37100,915
|
|
20240313,105200,5601656100,37050,37050,37100,37050,425
|
|
20240313,105100,5585894300,37100,37150,37150,37100,1925
|
|
20240313,105000,5514472850,37150,36950,37150,36900,9289
|
|
20240313,104900,5170525950,36950,36900,36950,36900,810
|
|
20240313,104800,5140597000,36900,36950,37000,36850,340
|
|
20240313,104700,5128053550,36950,36850,37000,36800,7208
|
|
20240313,104600,4861945700,36850,36850,36850,36800,141
|
|
20240313,104500,4856750400,36850,36800,36850,36800,48
|
|
20240313,104400,4854981850,36850,36850,36850,36800,547
|
|
20240313,104300,4834837700,36850,36800,36850,36800,32
|
|
20240313,104200,4833659450,36800,36700,36900,36700,1323
|
|
20240313,104100,4784922750,36700,36700,36700,36650,1529
|
|
20240313,104000,4728808600,36700,36650,36700,36650,495
|
|
20240313,103900,4710664150,36650,36650,36750,36650,424
|
|
20240313,103800,4695106600,36650,36650,36700,36650,209
|
|
20240313,103700,4687445400,36650,36750,36750,36650,677
|
|
20240313,103600,4662596800,36750,36850,36850,36650,613
|
|
20240313,103500,4640064000,36850,36800,36850,36800,242
|
|
20240313,103400,4631157750,36800,36800,36850,36800,1369
|
|
20240313,103300,4580719750,36800,36750,36800,36750,381
|
|
20240313,103200,4566699600,36750,36800,36800,36750,262
|
|
20240313,103100,4557065050,36750,36900,36900,36750,1254
|
|
20240313,103000,4510894850,36900,36850,36900,36850,432
|
|
20240313,102900,4494974600,36850,36850,36900,36800,610
|
|
20240313,102800,4472494700,36850,36800,36850,36800,283
|
|
20240313,102700,4462072800,36800,36850,36900,36800,1162
|
|
20240313,102600,4419262450,36850,36850,36950,36850,1004
|
|
20240313,102500,4382218750,36850,36850,36900,36800,2255
|
|
20240313,102400,4299146550,36900,36900,36950,36900,1861
|
|
20240313,102300,4230472850,36900,36900,36950,36900,381
|
|
20240313,102200,4216402800,36900,36800,36900,36800,1439
|
|
20240313,102100,4163325600,36850,36900,36900,36800,244
|
|
20240313,102000,4154334700,36900,36750,36950,36750,3357
|
|
20240313,101900,4030594850,36750,36700,36750,36650,606
|
|
20240313,101800,4008351200,36750,36750,36750,36700,403
|
|
20240313,101700,3993547350,36750,36850,36900,36750,2722
|
|
20240313,101600,3893364150,36850,36900,36900,36800,1655
|
|
20240313,101500,3832369650,36900,36750,36900,36750,2679
|
|
20240313,101400,3733698900,36750,36700,36750,36650,612
|
|
20240313,101300,3711225350,36750,36650,36750,36650,461
|
|
20240313,101200,3694304650,36700,36800,36800,36650,2727
|
|
20240313,101100,3594004300,36800,36700,36850,36700,5065
|
|
20240313,101000,3407718900,36700,36550,36700,36550,2478
|
|
20240313,100900,3316887400,36600,36600,36600,36550,642
|
|
20240313,100800,3293405800,36550,36600,36600,36550,287
|
|
20240313,100700,3282901650,36600,36600,36600,36550,309
|
|
20240313,100600,3271600000,36600,36550,36600,36550,249
|
|
20240313,100500,3262492150,36650,36650,36700,36550,2416
|
|
20240313,100400,3174048700,36650,36500,36650,36500,2600
|
|
20240313,100300,3078906800,36500,36500,36550,36450,625
|
|
20240313,100200,3056115800,36550,36450,36550,36400,909
|
|
20240313,100100,3022975550,36450,36450,36500,36450,192
|
|
20240313,100000,3015974200,36450,36550,36550,36400,1216
|
|
20240313,095900,2971623600,36500,36550,36600,36500,3241
|
|
20240313,095800,2853190700,36600,36600,36600,36500,2756
|
|
20240313,095700,2752452350,36650,36500,36650,36450,3046
|
|
20240313,095600,2641105600,36500,36600,36600,36500,2132
|
|
20240313,095500,2563179650,36600,36550,36600,36450,6007
|
|
20240313,095400,2343731350,36500,36450,36500,36400,2759
|
|
20240313,095300,2243106800,36450,36400,36450,36300,3342
|
|
20240313,095200,2121491250,36400,36300,36400,36300,2847
|
|
20240313,095100,2018040250,36300,36350,36350,36250,766
|
|
20240313,095000,1990241300,36350,36150,36350,36100,1151
|
|
20240313,094900,1948540200,36200,36150,36200,36150,1468
|
|
20240313,094800,1895461800,36200,36150,36200,36100,948
|
|
20240313,094700,1861198800,36150,36300,36350,36150,2267
|
|
20240313,094600,1779066200,36350,36300,36350,36300,3510
|
|
20240313,094500,1651583650,36300,36350,36400,36250,5949
|
|
20240313,094400,1435357450,36350,36350,36450,36200,5637
|
|
20240313,094300,1230479400,36350,36150,36450,36150,8264
|
|
20240313,094200,930608100,36150,35850,36250,35750,6347
|
|
20240313,094100,701907650,35850,35850,35900,35800,1157
|
|
20240313,094000,660428600,35800,35700,35800,35650,907
|
|
20240313,093900,627981150,35700,35650,35700,35650,511
|
|
20240313,093800,609744500,35600,35650,35650,35600,102
|
|
20240313,093700,606109200,35600,35600,35600,35600,2
|
|
20240313,093600,606038000,35600,35700,35700,35600,76
|
|
20240313,093500,603328600,35700,35700,35750,35600,275
|
|
20240313,093400,593521850,35750,35550,35750,35550,1243
|
|
20240313,093300,549225200,35600,35600,35600,35550,55
|
|
20240313,093200,547267350,35600,35550,35600,35450,573
|
|
20240313,093100,526896300,35450,35450,35550,35450,45
|
|
20240313,093000,525300850,35450,35300,35500,35300,1616
|
|
20240313,092900,468144900,35300,35350,35350,35300,82
|
|
20240313,092800,465246600,35350,35400,35400,35350,87
|
|
20240313,092700,462167050,35400,35300,35400,35300,234
|
|
20240313,092600,453883550,35400,35400,35400,35400,70
|
|
20240313,092500,451405550,35400,35400,35400,35400,0
|
|
20240313,092400,451405550,35400,35300,35400,35300,150
|
|
20240313,092300,446110350,35400,35300,35400,35300,161
|
|
20240313,092200,440425050,35300,35300,35300,35300,168
|
|
20240313,092100,434494650,35300,35350,35350,35300,399
|
|
20240313,092000,420407000,35400,35350,35400,35350,443
|
|
20240313,091900,404746800,35350,35350,35350,35350,562
|
|
20240313,091800,384880100,35350,35250,35400,35250,942
|
|
20240313,091700,351648700,35250,35300,35300,35250,916
|
|
20240313,091600,319334750,35300,35350,35350,35300,129
|
|
20240313,091500,314779250,35350,35400,35400,35350,1433
|
|
20240313,091400,264122600,35400,35400,35400,35400,287
|
|
20240313,091300,253962800,35400,35450,35450,35400,4
|
|
20240313,091200,253821050,35450,35450,35450,35400,767
|
|
20240313,091100,226656950,35500,35500,35500,35500,28
|
|
20240313,091000,225662950,35450,35450,35500,35400,484
|
|
20240313,090900,208521150,35450,35500,35500,35450,386
|
|
20240313,090800,194830550,35500,35600,35600,35500,118
|
|
20240313,090700,190640150,35600,35400,35600,35400,631
|
|
20240313,090600,168244850,35500,35500,35500,35350,1231
|
|
20240313,090500,124628950,35500,35500,35500,35500,390
|
|
20240313,090400,110783950,35500,35500,35500,35450,165
|
|
20240313,090300,104931700,35450,35500,35500,35450,360
|
|
20240313,090200,92167400,35500,35500,35550,35450,363
|
|
20240313,090100,79283900,35500,35600,35600,35500,1192
|
|
20240313,090000,36897500,35550,35500,35550,35500,1038
|