721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,205800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,205700,7719226600,36900,36900,36900,36900,0
|
|
20240314,205600,7719226600,36900,36900,36900,36900,0
|
|
20240314,205500,7719226600,36900,36900,36900,36900,0
|
|
20240314,205400,7719226600,36900,36900,36900,36900,0
|
|
20240314,205300,7719226600,36900,36900,36900,36900,0
|
|
20240314,205200,7719226600,36900,36900,36900,36900,0
|
|
20240314,205100,7719226600,36900,36900,36900,36900,0
|
|
20240314,205000,7719226600,36900,36900,36900,36900,0
|
|
20240314,204900,7719226600,36900,36900,36900,36900,0
|
|
20240314,204800,7719226600,36900,36900,36900,36900,0
|
|
20240314,204700,7719226600,36900,36900,36900,36900,0
|
|
20240314,204600,7719226600,36900,36900,36900,36900,0
|
|
20240314,204500,7719226600,36900,36900,36900,36900,0
|
|
20240314,204400,7719226600,36900,36900,36900,36900,0
|
|
20240314,204300,7719226600,36900,36900,36900,36900,0
|
|
20240314,204200,7719226600,36900,36900,36900,36900,0
|
|
20240314,204100,7719226600,36900,36900,36900,36900,0
|
|
20240314,204000,7719226600,36900,36900,36900,36900,0
|
|
20240314,203900,7719226600,36900,36900,36900,36900,0
|
|
20240314,203800,7719226600,36900,36900,36900,36900,0
|
|
20240314,203700,7719226600,36900,36900,36900,36900,0
|
|
20240314,203600,7719226600,36900,36900,36900,36900,0
|
|
20240314,203500,7719226600,36900,36900,36900,36900,0
|
|
20240314,203400,7719226600,36900,36900,36900,36900,0
|
|
20240314,203300,7719226600,36900,36900,36900,36900,0
|
|
20240314,203200,7719226600,36900,36900,36900,36900,0
|
|
20240314,203100,7719226600,36900,36900,36900,36900,0
|
|
20240314,203000,7719226600,36900,36900,36900,36900,0
|
|
20240314,202900,7719226600,36900,36900,36900,36900,0
|
|
20240314,202800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,202700,7719226600,36900,36900,36900,36900,0
|
|
20240314,202600,7719226600,36900,36900,36900,36900,0
|
|
20240314,202500,7719226600,36900,36900,36900,36900,0
|
|
20240314,202400,7719226600,36900,36900,36900,36900,0
|
|
20240314,202300,7719226600,36900,36900,36900,36900,0
|
|
20240314,202200,7719226600,36900,36900,36900,36900,0
|
|
20240314,202100,7719226600,36900,36900,36900,36900,0
|
|
20240314,202000,7719226600,36900,36900,36900,36900,0
|
|
20240314,201900,7719226600,36900,36900,36900,36900,0
|
|
20240314,201800,7719226600,36900,36900,36900,36900,0
|
|
20240314,201700,7719226600,36900,36900,36900,36900,0
|
|
20240314,201600,7719226600,36900,36900,36900,36900,0
|
|
20240314,201500,7719226600,36900,36900,36900,36900,0
|
|
20240314,201400,7719226600,36900,36900,36900,36900,0
|
|
20240314,201300,7719226600,36900,36900,36900,36900,0
|
|
20240314,201200,7719226600,36900,36900,36900,36900,0
|
|
20240314,201100,7719226600,36900,36900,36900,36900,0
|
|
20240314,201000,7719226600,36900,36900,36900,36900,0
|
|
20240314,200900,7719226600,36900,36900,36900,36900,0
|
|
20240314,200800,7719226600,36900,36900,36900,36900,0
|
|
20240314,200700,7719226600,36900,36900,36900,36900,0
|
|
20240314,200600,7719226600,36900,36900,36900,36900,0
|
|
20240314,200500,7719226600,36900,36900,36900,36900,0
|
|
20240314,200400,7719226600,36900,36900,36900,36900,0
|
|
20240314,200300,7719226600,36900,36900,36900,36900,0
|
|
20240314,200200,7719226600,36900,36900,36900,36900,0
|
|
20240314,200100,7719226600,36900,36900,36900,36900,0
|
|
20240314,200000,7719226600,36900,36900,36900,36900,0
|
|
20240314,195900,7719226600,36900,36900,36900,36900,0
|
|
20240314,195800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,195700,7719226600,36900,36900,36900,36900,0
|
|
20240314,195600,7719226600,36900,36900,36900,36900,0
|
|
20240314,195500,7719226600,36900,36900,36900,36900,0
|
|
20240314,195400,7719226600,36900,36900,36900,36900,0
|
|
20240314,195300,7719226600,36900,36900,36900,36900,0
|
|
20240314,195200,7719226600,36900,36900,36900,36900,0
|
|
20240314,195100,7719226600,36900,36900,36900,36900,0
|
|
20240314,195000,7719226600,36900,36900,36900,36900,0
|
|
20240314,194900,7719226600,36900,36900,36900,36900,0
|
|
20240314,194800,7719226600,36900,36900,36900,36900,0
|
|
20240314,194700,7719226600,36900,36900,36900,36900,0
|
|
20240314,194600,7719226600,36900,36900,36900,36900,0
|
|
20240314,194500,7719226600,36900,36900,36900,36900,0
|
|
20240314,194400,7719226600,36900,36900,36900,36900,0
|
|
20240314,194300,7719226600,36900,36900,36900,36900,0
|
|
20240314,194200,7719226600,36900,36900,36900,36900,0
|
|
20240314,194100,7719226600,36900,36900,36900,36900,0
|
|
20240314,194000,7719226600,36900,36900,36900,36900,0
|
|
20240314,193900,7719226600,36900,36900,36900,36900,0
|
|
20240314,193800,7719226600,36900,36900,36900,36900,0
|
|
20240314,193700,7719226600,36900,36900,36900,36900,0
|
|
20240314,193600,7719226600,36900,36900,36900,36900,0
|
|
20240314,193500,7719226600,36900,36900,36900,36900,0
|
|
20240314,193400,7719226600,36900,36900,36900,36900,0
|
|
20240314,193300,7719226600,36900,36900,36900,36900,0
|
|
20240314,193200,7719226600,36900,36900,36900,36900,0
|
|
20240314,193100,7719226600,36900,36900,36900,36900,0
|
|
20240314,193000,7719226600,36900,36900,36900,36900,0
|
|
20240314,192900,7719226600,36900,36900,36900,36900,0
|
|
20240314,192800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,192700,7719226600,36900,36900,36900,36900,0
|
|
20240314,192600,7719226600,36900,36900,36900,36900,0
|
|
20240314,192500,7719226600,36900,36900,36900,36900,0
|
|
20240314,192400,7719226600,36900,36900,36900,36900,0
|
|
20240314,192300,7719226600,36900,36900,36900,36900,0
|
|
20240314,192200,7719226600,36900,36900,36900,36900,0
|
|
20240314,192100,7719226600,36900,36900,36900,36900,0
|
|
20240314,192000,7719226600,36900,36900,36900,36900,0
|
|
20240314,191900,7719226600,36900,36900,36900,36900,0
|
|
20240314,191800,7719226600,36900,36900,36900,36900,0
|
|
20240314,191700,7719226600,36900,36900,36900,36900,0
|
|
20240314,191600,7719226600,36900,36900,36900,36900,0
|
|
20240314,191500,7719226600,36900,36900,36900,36900,0
|
|
20240314,191400,7719226600,36900,36900,36900,36900,0
|
|
20240314,191300,7719226600,36900,36900,36900,36900,0
|
|
20240314,191200,7719226600,36900,36900,36900,36900,0
|
|
20240314,191100,7719226600,36900,36900,36900,36900,0
|
|
20240314,191000,7719226600,36900,36900,36900,36900,0
|
|
20240314,190900,7719226600,36900,36900,36900,36900,0
|
|
20240314,190800,7719226600,36900,36900,36900,36900,0
|
|
20240314,190700,7719226600,36900,36900,36900,36900,0
|
|
20240314,190600,7719226600,36900,36900,36900,36900,0
|
|
20240314,190500,7719226600,36900,36900,36900,36900,0
|
|
20240314,190400,7719226600,36900,36900,36900,36900,0
|
|
20240314,190300,7719226600,36900,36900,36900,36900,0
|
|
20240314,190200,7719226600,36900,36900,36900,36900,0
|
|
20240314,190100,7719226600,36900,36900,36900,36900,0
|
|
20240314,190000,7719226600,36900,36900,36900,36900,0
|
|
20240314,185900,7719226600,36900,36900,36900,36900,0
|
|
20240314,185800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,185700,7719226600,36900,36900,36900,36900,0
|
|
20240314,185600,7719226600,36900,36900,36900,36900,0
|
|
20240314,185500,7719226600,36900,36900,36900,36900,0
|
|
20240314,185400,7719226600,36900,36900,36900,36900,0
|
|
20240314,185300,7719226600,36900,36900,36900,36900,0
|
|
20240314,185200,7719226600,36900,36900,36900,36900,0
|
|
20240314,185100,7719226600,36900,36900,36900,36900,0
|
|
20240314,185000,7719226600,36900,36900,36900,36900,0
|
|
20240314,184900,7719226600,36900,36900,36900,36900,0
|
|
20240314,184800,7719226600,36900,36900,36900,36900,0
|
|
20240314,184700,7719226600,36900,36900,36900,36900,0
|
|
20240314,184600,7719226600,36900,36900,36900,36900,0
|
|
20240314,184500,7719226600,36900,36900,36900,36900,0
|
|
20240314,184400,7719226600,36900,36900,36900,36900,0
|
|
20240314,184300,7719226600,36900,36900,36900,36900,0
|
|
20240314,184200,7719226600,36900,36900,36900,36900,0
|
|
20240314,184100,7719226600,36900,36900,36900,36900,0
|
|
20240314,184000,7719226600,36900,36900,36900,36900,0
|
|
20240314,183900,7719226600,36900,36900,36900,36900,0
|
|
20240314,183800,7719226600,36900,36900,36900,36900,0
|
|
20240314,183700,7719226600,36900,36900,36900,36900,0
|
|
20240314,183600,7719226600,36900,36900,36900,36900,0
|
|
20240314,183500,7719226600,36900,36900,36900,36900,0
|
|
20240314,183400,7719226600,36900,36900,36900,36900,0
|
|
20240314,183300,7719226600,36900,36900,36900,36900,0
|
|
20240314,183200,7719226600,36900,36900,36900,36900,0
|
|
20240314,183100,7719226600,36900,36900,36900,36900,0
|
|
20240314,183000,7719226600,36900,36900,36900,36900,0
|
|
20240314,182900,7719226600,36900,36900,36900,36900,0
|
|
20240314,182800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,182700,7719226600,36900,36900,36900,36900,0
|
|
20240314,182600,7719226600,36900,36900,36900,36900,0
|
|
20240314,182500,7719226600,36900,36900,36900,36900,0
|
|
20240314,182400,7719226600,36900,36900,36900,36900,0
|
|
20240314,182300,7719226600,36900,36900,36900,36900,0
|
|
20240314,182200,7719226600,36900,36900,36900,36900,0
|
|
20240314,182100,7719226600,36900,36900,36900,36900,0
|
|
20240314,182000,7719226600,36900,36900,36900,36900,0
|
|
20240314,181900,7719226600,36900,36900,36900,36900,0
|
|
20240314,181800,7719226600,36900,36900,36900,36900,0
|
|
20240314,181700,7719226600,36900,36900,36900,36900,0
|
|
20240314,181600,7719226600,36900,36900,36900,36900,0
|
|
20240314,181500,7719226600,36900,36900,36900,36900,0
|
|
20240314,181400,7719226600,36900,36900,36900,36900,0
|
|
20240314,181300,7719226600,36900,36900,36900,36900,0
|
|
20240314,181200,7719226600,36900,36900,36900,36900,0
|
|
20240314,181100,7719226600,36900,36900,36900,36900,0
|
|
20240314,181000,7719226600,36900,36900,36900,36900,0
|
|
20240314,180900,7719226600,36900,36900,36900,36900,0
|
|
20240314,180800,7719226600,36900,36900,36900,36900,0
|
|
20240314,180700,7719226600,36900,36900,36900,36900,0
|
|
20240314,180600,7719226600,36900,36900,36900,36900,0
|
|
20240314,180500,7719226600,36900,36900,36900,36900,0
|
|
20240314,180400,7719226600,36900,36900,36900,36900,0
|
|
20240314,180300,7719226600,36900,36900,36900,36900,0
|
|
20240314,180200,7719226600,36900,36900,36900,36900,0
|
|
20240314,180100,7719226600,36900,36900,36900,36900,0
|
|
20240314,180000,7719226600,36900,36900,36900,36900,0
|
|
20240314,175900,7719226600,36900,36900,36900,36900,0
|
|
20240314,175800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,175700,7719226600,36900,36900,36900,36900,0
|
|
20240314,175600,7719226600,36900,36900,36900,36900,0
|
|
20240314,175500,7719226600,36900,36900,36900,36900,0
|
|
20240314,175400,7719226600,36900,36900,36900,36900,0
|
|
20240314,175300,7719226600,36900,36900,36900,36900,0
|
|
20240314,175200,7719226600,36900,36900,36900,36900,0
|
|
20240314,175100,7719226600,36900,36900,36900,36900,0
|
|
20240314,175000,7719226600,36900,36900,36900,36900,0
|
|
20240314,174900,7719226600,36900,36900,36900,36900,0
|
|
20240314,174800,7719226600,36900,36900,36900,36900,0
|
|
20240314,174700,7719226600,36900,36900,36900,36900,0
|
|
20240314,174600,7719226600,36900,36900,36900,36900,0
|
|
20240314,174500,7719226600,36900,36900,36900,36900,0
|
|
20240314,174400,7719226600,36900,36900,36900,36900,0
|
|
20240314,174300,7719226600,36900,36900,36900,36900,0
|
|
20240314,174200,7719226600,36900,36900,36900,36900,0
|
|
20240314,174100,7719226600,36900,36900,36900,36900,0
|
|
20240314,174000,7719226600,36900,36900,36900,36900,0
|
|
20240314,173900,7719226600,36900,36900,36900,36900,0
|
|
20240314,173800,7719226600,36900,36900,36900,36900,0
|
|
20240314,173700,7719226600,36900,36900,36900,36900,0
|
|
20240314,173600,7719226600,36900,36900,36900,36900,0
|
|
20240314,173500,7719226600,36900,36900,36900,36900,0
|
|
20240314,173400,7719226600,36900,36900,36900,36900,0
|
|
20240314,173300,7719226600,36900,36900,36900,36900,0
|
|
20240314,173200,7719226600,36900,36900,36900,36900,0
|
|
20240314,173100,7719226600,36900,36900,36900,36900,0
|
|
20240314,173000,7719226600,36900,36900,36900,36900,0
|
|
20240314,172900,7719226600,36900,36900,36900,36900,0
|
|
20240314,172800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,172700,7719226600,36900,36900,36900,36900,0
|
|
20240314,172600,7719226600,36900,36900,36900,36900,0
|
|
20240314,172500,7719226600,36900,36900,36900,36900,0
|
|
20240314,172400,7719226600,36900,36900,36900,36900,0
|
|
20240314,172300,7719226600,36900,36900,36900,36900,0
|
|
20240314,172200,7719226600,36900,36900,36900,36900,0
|
|
20240314,172100,7719226600,36900,36900,36900,36900,0
|
|
20240314,172000,7719226600,36900,36900,36900,36900,0
|
|
20240314,171900,7719226600,36900,36900,36900,36900,0
|
|
20240314,171800,7719226600,36900,36900,36900,36900,0
|
|
20240314,171700,7719226600,36900,36900,36900,36900,0
|
|
20240314,171600,7719226600,36900,36900,36900,36900,0
|
|
20240314,171500,7719226600,36900,36900,36900,36900,0
|
|
20240314,171400,7719226600,36900,36900,36900,36900,0
|
|
20240314,171300,7719226600,36900,36900,36900,36900,0
|
|
20240314,171200,7719226600,36900,36900,36900,36900,0
|
|
20240314,171100,7719226600,36900,36900,36900,36900,0
|
|
20240314,171000,7719226600,36900,36900,36900,36900,0
|
|
20240314,170900,7719226600,36900,36900,36900,36900,0
|
|
20240314,170800,7719226600,36900,36900,36900,36900,0
|
|
20240314,170700,7719226600,36900,36900,36900,36900,0
|
|
20240314,170600,7719226600,36900,36900,36900,36900,0
|
|
20240314,170500,7719226600,36900,36900,36900,36900,0
|
|
20240314,170400,7719226600,36900,36900,36900,36900,0
|
|
20240314,170300,7719226600,36900,36900,36900,36900,0
|
|
20240314,170200,7719226600,36900,36900,36900,36900,0
|
|
20240314,170100,7719226600,36900,36900,36900,36900,0
|
|
20240314,170000,7719226600,36900,36900,36900,36900,0
|
|
20240314,165900,7719226600,36900,36900,36900,36900,0
|
|
20240314,165800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,165700,7719226600,36900,36900,36900,36900,0
|
|
20240314,165600,7719226600,36900,36900,36900,36900,0
|
|
20240314,165500,7719226600,36900,36900,36900,36900,0
|
|
20240314,165400,7719226600,36900,36900,36900,36900,0
|
|
20240314,165300,7719226600,36900,36900,36900,36900,0
|
|
20240314,165200,7719226600,36900,36900,36900,36900,0
|
|
20240314,165100,7719226600,36900,36900,36900,36900,0
|
|
20240314,165000,7719226600,36900,36900,36900,36900,0
|
|
20240314,164900,7719226600,36900,36900,36900,36900,0
|
|
20240314,164800,7719226600,36900,36900,36900,36900,0
|
|
20240314,164700,7719226600,36900,36900,36900,36900,0
|
|
20240314,164600,7719226600,36900,36900,36900,36900,0
|
|
20240314,164500,7719226600,36900,36900,36900,36900,0
|
|
20240314,164400,7719226600,36900,36900,36900,36900,0
|
|
20240314,164300,7719226600,36900,36900,36900,36900,0
|
|
20240314,164200,7719226600,36900,36900,36900,36900,0
|
|
20240314,164100,7719226600,36900,36900,36900,36900,0
|
|
20240314,164000,7719226600,36900,36900,36900,36900,0
|
|
20240314,163900,7719226600,36900,36900,36900,36900,0
|
|
20240314,163800,7719226600,36900,36900,36900,36900,0
|
|
20240314,163700,7719226600,36900,36900,36900,36900,0
|
|
20240314,163600,7719226600,36900,36900,36900,36900,0
|
|
20240314,163500,7719226600,36900,36900,36900,36900,0
|
|
20240314,163400,7719226600,36900,36900,36900,36900,0
|
|
20240314,163300,7719226600,36900,36900,36900,36900,0
|
|
20240314,163200,7719226600,36900,36900,36900,36900,0
|
|
20240314,163100,7719226600,36900,36900,36900,36900,0
|
|
20240314,163000,7719226600,36900,36900,36900,36900,0
|
|
20240314,162900,7719226600,36900,36900,36900,36900,0
|
|
20240314,162800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,162700,7719226600,36900,36900,36900,36900,0
|
|
20240314,162600,7719226600,36900,36900,36900,36900,0
|
|
20240314,162500,7719226600,36900,36900,36900,36900,0
|
|
20240314,162400,7719226600,36900,36900,36900,36900,0
|
|
20240314,162300,7719226600,36900,36900,36900,36900,0
|
|
20240314,162200,7719226600,36900,36900,36900,36900,0
|
|
20240314,162100,7719226600,36900,36900,36900,36900,0
|
|
20240314,162000,7719226600,36900,36900,36900,36900,0
|
|
20240314,161900,7719226600,36900,36900,36900,36900,0
|
|
20240314,161800,7719226600,36900,36900,36900,36900,0
|
|
20240314,161700,7719226600,36900,36900,36900,36900,0
|
|
20240314,161600,7719226600,36900,36900,36900,36900,0
|
|
20240314,161500,7719226600,36900,36900,36900,36900,0
|
|
20240314,161400,7719226600,36900,36900,36900,36900,0
|
|
20240314,161300,7719226600,36900,36900,36900,36900,0
|
|
20240314,161200,7719226600,36900,36900,36900,36900,0
|
|
20240314,161100,7719226600,36900,36900,36900,36900,0
|
|
20240314,161000,7719226600,36900,36900,36900,36900,0
|
|
20240314,160900,7719226600,36900,36900,36900,36900,0
|
|
20240314,160800,7719226600,36900,36900,36900,36900,0
|
|
20240314,160700,7719226600,36900,36900,36900,36900,0
|
|
20240314,160600,7719226600,36900,36900,36900,36900,0
|
|
20240314,160500,7719226600,36900,36900,36900,36900,0
|
|
20240314,160400,7719226600,36900,36900,36900,36900,0
|
|
20240314,160300,7719226600,36900,36900,36900,36900,0
|
|
20240314,160200,7719226600,36900,36900,36900,36900,0
|
|
20240314,160100,7719226600,36900,36900,36900,36900,0
|
|
20240314,160000,7719226600,36900,36900,36900,36900,0
|
|
20240314,155900,7719226600,36900,36900,36900,36900,0
|
|
20240314,155800,7719226600,36900,36900,36900,36900,8599
|
|
20240314,155700,7719226600,36900,36900,36900,36900,0
|
|
20240314,155600,7719226600,36900,36900,36900,36900,0
|
|
20240314,155500,7719226600,36900,36900,36900,36900,0
|
|
20240314,155400,7719226600,36900,36900,36900,36900,0
|
|
20240314,155300,7719226600,36900,36900,36900,36900,0
|
|
20240314,155200,7719226600,36900,36900,36900,36900,0
|
|
20240314,155100,7719226600,36900,36900,36900,36900,0
|
|
20240314,155000,7719226600,36900,36900,36900,36900,0
|
|
20240314,154900,7719226600,36900,36900,36900,36900,0
|
|
20240314,154800,7719226600,36900,36900,36900,36900,0
|
|
20240314,154700,7719226600,36900,36900,36900,36900,0
|
|
20240314,154600,7719226600,36900,36900,36900,36900,0
|
|
20240314,154500,7719226600,36900,36900,36900,36900,0
|
|
20240314,154400,7719226600,36900,36900,36900,36900,0
|
|
20240314,154300,7719226600,36900,36900,36900,36900,0
|
|
20240314,154200,7719226600,36900,36900,36900,36900,0
|
|
20240314,154100,7719226600,36900,36900,36900,36900,0
|
|
20240314,154000,7719226600,36900,36900,36900,36900,0
|
|
20240314,153900,7719226600,36900,36900,36900,36900,0
|
|
20240314,153800,7719226600,36900,36900,36900,36900,0
|
|
20240314,153700,7719226600,36900,36900,36900,36900,0
|
|
20240314,153600,7719226600,36900,36900,36900,36900,0
|
|
20240314,153500,7719226600,36900,36900,36900,36900,0
|
|
20240314,153400,7719226600,36900,36900,36900,36900,0
|
|
20240314,153300,7719226600,36900,36900,36900,36900,0
|
|
20240314,153200,7719226600,36900,36900,36900,36900,0
|
|
20240314,153100,7719226600,36900,36900,36900,36900,0
|
|
20240314,153000,7719226600,36900,36900,36900,36900,8599
|
|
20240314,152900,7401923500,37200,37200,37200,37200,0
|
|
20240314,152800,7401923500,37200,37200,37200,37200,0
|
|
20240314,152700,7401923500,37200,37200,37200,37200,0
|
|
20240314,152600,7401923500,37200,37200,37200,37200,0
|
|
20240314,152500,7401923500,37200,37200,37200,37200,0
|
|
20240314,152400,7401923500,37200,37200,37200,37200,0
|
|
20240314,152300,7401923500,37200,37200,37200,37200,0
|
|
20240314,152200,7401923500,37200,37200,37200,37200,0
|
|
20240314,152100,7401923500,37200,37200,37200,37200,0
|
|
20240314,152000,7401923500,37200,37200,37200,37200,0
|
|
20240314,151900,7401923500,37200,37150,37200,37100,756
|
|
20240314,151800,7373841300,37200,37200,37200,37150,258
|
|
20240314,151700,7364254650,37250,37250,37250,37200,143
|
|
20240314,151600,7358929900,37200,37200,37200,37200,14
|
|
20240314,151500,7358409100,37150,37200,37200,37150,213
|
|
20240314,151400,7350493700,37200,37200,37200,37200,119
|
|
20240314,151300,7346066900,37200,37250,37250,37150,454
|
|
20240314,151200,7329157050,37200,37150,37200,37100,590
|
|
20240314,151100,7307252350,37200,37100,37200,37100,15
|
|
20240314,151000,7306694650,37150,37150,37150,37100,18
|
|
20240314,150900,7306026050,37150,37150,37150,37150,4
|
|
20240314,150800,7305877450,37150,37100,37150,37100,83
|
|
20240314,150700,7302794450,37150,37100,37150,37100,33
|
|
20240314,150600,7301570100,37100,37100,37100,37100,216
|
|
20240314,150500,7293556500,37150,37150,37150,37100,149
|
|
20240314,150400,7288021800,37150,37250,37250,37100,23
|
|
20240314,150300,7287165450,37100,37150,37150,37100,247
|
|
20240314,150200,7277991650,37150,37100,37250,37100,518
|
|
20240314,150100,7258719000,37050,37050,37100,37050,103
|
|
20240314,150000,7254902750,37100,37100,37100,37050,88
|
|
20240314,145900,7251639250,37100,37150,37150,37050,626
|
|
20240314,145800,7228395000,37150,37150,37150,37100,70
|
|
20240314,145700,7225795250,37150,37100,37150,37100,160
|
|
20240314,145600,7219853000,37100,37150,37200,37100,211
|
|
20240314,145500,7212014050,37150,37100,37150,37100,69
|
|
20240314,145400,7209450850,37150,37100,37150,37100,163
|
|
20240314,145300,7203399600,37100,37250,37250,37100,770
|
|
20240314,145200,7174773150,37250,37200,37250,37200,93
|
|
20240314,145100,7171309300,37250,37200,37250,37200,77
|
|
20240314,145000,7168442750,37150,37150,37200,37150,81
|
|
20240314,144900,7165430100,37200,37200,37200,37150,94
|
|
20240314,144800,7161934000,37150,37150,37200,37150,161
|
|
20240314,144700,7155949400,37150,37150,37200,37150,95
|
|
20240314,144600,7152416300,37200,37150,37200,37150,76
|
|
20240314,144500,7149590850,37150,37200,37200,37150,369
|
|
20240314,144400,7135865350,37250,37250,37250,37250,84
|
|
20240314,144300,7132736350,37250,37200,37250,37200,313
|
|
20240314,144200,7121079400,37200,37250,37250,37200,149
|
|
20240314,144100,7115532700,37200,37200,37250,37200,110
|
|
20240314,144000,7111439300,37200,37200,37250,37200,95
|
|
20240314,143900,7107903350,37150,37150,37200,37150,184
|
|
20240314,143800,7101064300,37200,37150,37200,37150,145
|
|
20240314,143700,7095673150,37200,37200,37200,37100,95
|
|
20240314,143600,7092142950,37200,37150,37200,37000,1005
|
|
20240314,143500,7054879500,37200,37200,37250,37150,338
|
|
20240314,143400,7042304400,37200,37250,37250,37200,218
|
|
20240314,143300,7034184700,37300,37250,37300,37250,92
|
|
20240314,143200,7030754800,37250,37250,37250,37200,107
|
|
20240314,143100,7026769750,37300,37250,37300,37250,94
|
|
20240314,143000,7023266350,37200,37150,37200,37100,398
|
|
20240314,142900,7008471500,37100,37150,37150,37100,103
|
|
20240314,142800,7004645750,37200,37200,37200,37200,97
|
|
20240314,142700,7001037350,37100,37300,37300,37100,1229
|
|
20240314,142600,6955409450,37300,37350,37400,37250,1974
|
|
20240314,142500,6881697650,37400,37400,37450,37400,461
|
|
20240314,142400,6864455200,37450,37400,37450,37400,159
|
|
20240314,142300,6858503450,37400,37400,37400,37350,233
|
|
20240314,142200,6849792400,37400,37400,37500,37400,597
|
|
20240314,142100,6827455150,37400,37400,37400,37400,109
|
|
20240314,142000,6823378550,37400,37350,37400,37350,105
|
|
20240314,141900,6819452000,37350,37400,37400,37350,346
|
|
20240314,141800,6806511950,37400,37450,37500,37400,1185
|
|
20240314,141700,6762182850,37500,37400,37500,37400,917
|
|
20240314,141600,6727839700,37450,37400,37450,37400,580
|
|
20240314,141500,6706121200,37400,37350,37450,37300,931
|
|
20240314,141400,6671322700,37400,37350,37400,37350,202
|
|
20240314,141300,6663768700,37350,37300,37350,37300,248
|
|
20240314,141200,6654506900,37350,37300,37350,37300,98
|
|
20240314,141100,6650847650,37300,37300,37350,37300,89
|
|
20240314,141000,6647524600,37350,37250,37350,37250,603
|
|
20240314,140900,6625008700,37250,37250,37300,37150,1445
|
|
20240314,140800,6571207400,37300,37250,37300,37200,225
|
|
20240314,140700,6562832450,37300,37300,37350,37250,863
|
|
20240314,140600,6530651100,37250,37200,37300,37100,1057
|
|
20240314,140500,6491326250,37150,37050,37150,37050,1218
|
|
20240314,140400,6446140700,37050,37050,37050,37000,279
|
|
20240314,140300,6435811550,37000,37050,37100,36950,387
|
|
20240314,140200,6421480300,37100,37050,37100,37000,683
|
|
20240314,140100,6396176150,37000,37050,37050,37000,391
|
|
20240314,140000,6381697150,37050,37000,37050,37000,125
|
|
20240314,135900,6377066800,37050,37000,37050,36950,173
|
|
20240314,135800,6370662400,36950,36800,37000,36800,1731
|
|
20240314,135700,6306703150,36900,36750,36900,36750,356
|
|
20240314,135600,6293605250,36750,36750,36900,36700,1998
|
|
20240314,135500,6219907700,36900,36650,36950,36650,685
|
|
20240314,135400,6194728450,36650,36550,36650,36500,894
|
|
20240314,135300,6162043750,36500,36550,36550,36500,52
|
|
20240314,135200,6160143900,36550,36550,36550,36500,171
|
|
20240314,135100,6153894350,36550,36600,36600,36550,70
|
|
20240314,135000,6151335800,36550,36450,36550,36450,300
|
|
20240314,134900,6140383650,36500,36450,36550,36450,52
|
|
20240314,134800,6138484950,36450,36500,36500,36450,239
|
|
20240314,134700,6129770350,36500,36500,36500,36450,687
|
|
20240314,134600,6104723700,36550,36550,36550,36500,557
|
|
20240314,134500,6084390700,36550,36550,36550,36550,76
|
|
20240314,134400,6081612900,36550,36500,36550,36450,81
|
|
20240314,134300,6078658800,36550,36550,36600,36450,376
|
|
20240314,134200,6064928500,36500,36500,36550,36500,188
|
|
20240314,134100,6058065750,36500,36550,36550,36450,629
|
|
20240314,134000,6035088900,36550,36550,36550,36500,3529
|
|
20240314,133900,5906273450,36500,36550,36550,36500,265
|
|
20240314,133800,5896595900,36550,36550,36600,36500,251
|
|
20240314,133700,5887423850,36600,36650,36650,36500,3175
|
|
20240314,133600,5771329350,36650,36650,36650,36600,433
|
|
20240314,133500,5755475250,36650,36600,36650,36600,79
|
|
20240314,133400,5752582050,36650,36600,36650,36600,315
|
|
20240314,133300,5741051050,36650,36600,36650,36600,129
|
|
20240314,133200,5736326000,36650,36600,36650,36600,370
|
|
20240314,133100,5722782400,36600,36700,36700,36600,46
|
|
20240314,133000,5721098600,36650,36600,36650,36600,37
|
|
20240314,132900,5719742950,36650,36600,36650,36600,284
|
|
20240314,132800,5709348300,36650,36700,36750,36600,1151
|
|
20240314,132700,5667191200,36700,36600,36700,36600,241
|
|
20240314,132600,5658359400,36650,36750,36750,36650,879
|
|
20240314,132500,5626142450,36750,36700,36750,36700,32
|
|
20240314,132400,5624967950,36700,36700,36800,36700,604
|
|
20240314,132300,5602797000,36650,36650,36700,36650,460
|
|
20240314,132200,5585927800,36650,36900,36900,36650,7371
|
|
20240314,132100,5314608350,36900,36950,36950,36900,40
|
|
20240314,132000,5313130950,36900,36950,36950,36900,151
|
|
20240314,131900,5307557950,36950,36950,36950,36950,157
|
|
20240314,131800,5301756800,36950,36950,37000,36950,1400
|
|
20240314,131700,5250025400,36950,36950,36950,36950,0
|
|
20240314,131600,5250025400,36950,36950,37050,36950,212
|
|
20240314,131500,5242190100,36950,36950,36950,36950,5
|
|
20240314,131400,5242005350,36950,37000,37000,36950,48
|
|
20240314,131300,5240229850,37000,37050,37050,36950,606
|
|
20240314,131200,5217809500,37000,37000,37000,37000,15
|
|
20240314,131100,5217254500,37050,37000,37050,37000,57
|
|
20240314,131000,5215143300,37000,37000,37050,37000,13
|
|
20240314,130900,5214662150,37050,37000,37050,37000,35
|
|
20240314,130800,5213365600,37000,36950,37000,36950,21
|
|
20240314,130700,5212589150,36950,37050,37050,36950,69
|
|
20240314,130600,5210036700,37000,37000,37000,37000,226
|
|
20240314,130500,5201674700,37000,37000,37000,37000,4
|
|
20240314,130400,5201526700,37000,37000,37000,37000,51
|
|
20240314,130300,5199639700,36950,37000,37000,36950,19
|
|
20240314,130200,5198937550,37000,37000,37000,37000,119
|
|
20240314,130100,5194534550,37000,36950,37000,36950,2
|
|
20240314,130000,5194460600,36950,36950,37000,36950,65
|
|
20240314,125900,5192056300,37000,36950,37000,36950,20
|
|
20240314,125800,5191316850,36950,36950,36950,36950,56
|
|
20240314,125700,5189247650,36950,36950,37000,36950,164
|
|
20240314,125600,5183186400,37000,36950,37000,36950,431
|
|
20240314,125500,5167260400,36950,36950,36950,36950,12
|
|
20240314,125400,5166817000,36950,37000,37000,36950,252
|
|
20240314,125300,5157493250,37000,37050,37050,37000,131
|
|
20240314,125200,5152646200,37000,37000,37000,37000,10
|
|
20240314,125100,5152276200,37050,37000,37050,37000,45
|
|
20240314,125000,5150610950,37000,37000,37000,37000,63
|
|
20240314,124900,5148279950,37050,37050,37050,37050,1
|
|
20240314,124800,5148242900,37050,37000,37050,37000,12
|
|
20240314,124700,5147798450,37000,37000,37050,37000,60
|
|
20240314,124600,5145578400,37000,37000,37000,37000,7
|
|
20240314,124500,5145319400,37000,37000,37000,37000,131
|
|
20240314,124400,5140472400,37000,37000,37000,37000,9
|
|
20240314,124300,5140139400,37000,37000,37000,37000,16
|
|
20240314,124200,5139547400,37000,36950,37000,36950,227
|
|
20240314,124100,5131148800,37000,36950,37000,36950,13
|
|
20240314,124000,5130668200,36950,36950,37000,36950,137
|
|
20240314,123900,5125600850,37000,36950,37000,36950,53
|
|
20240314,123800,5123642100,36950,37000,37000,36950,533
|
|
20240314,123700,5103947500,36950,37000,37000,36950,210
|
|
20240314,123600,5096187500,37000,37000,37050,36950,60
|
|
20240314,123500,5093967500,37000,37000,37050,36950,39
|
|
20240314,123400,5092525800,37000,37000,37000,37000,39
|
|
20240314,123300,5091082800,37000,37000,37000,36950,148
|
|
20240314,123200,5085610100,36950,36950,36950,36950,67
|
|
20240314,123100,5083134450,36950,36950,36950,36900,52
|
|
20240314,123000,5081213850,36950,36950,36950,36900,122
|
|
20240314,122900,5076706000,36950,36950,36950,36950,230
|
|
20240314,122800,5068207500,36950,37000,37000,36950,38
|
|
20240314,122700,5066801650,37000,37000,37000,36950,72
|
|
20240314,122600,5064139150,36950,36950,37000,36950,222
|
|
20240314,122500,5055935700,36950,36950,36950,36900,104
|
|
20240314,122400,5052097750,36950,36950,37000,36900,152
|
|
20240314,122300,5046481650,36950,37000,37000,36950,1844
|
|
20240314,122200,4978263150,37000,37000,37000,37000,9
|
|
20240314,122100,4977930150,37000,37050,37050,37000,95
|
|
20240314,122000,4974410550,37100,37050,37100,37050,35
|
|
20240314,121900,4973112750,37050,37100,37100,37050,77
|
|
20240314,121800,4970258350,37100,37050,37100,37050,85
|
|
20240314,121700,4967108850,37050,37050,37050,37050,8
|
|
20240314,121600,4966812450,37050,37050,37050,37050,7
|
|
20240314,121500,4966553100,37100,37050,37100,37050,8
|
|
20240314,121400,4966256350,37100,37100,37100,37100,32
|
|
20240314,121300,4965069150,37100,37100,37100,37100,230
|
|
20240314,121200,4956536150,37100,37000,37150,37000,114
|
|
20240314,121100,4952313400,37000,37150,37150,37000,639
|
|
20240314,121000,4928647600,37150,37050,37150,37050,47
|
|
20240314,120900,4926904200,37100,37000,37100,37000,215
|
|
20240314,120800,4918939100,37050,37100,37150,37050,837
|
|
20240314,120700,4887927200,37200,37050,37200,37050,15
|
|
20240314,120600,4887370700,37050,37050,37150,37050,511
|
|
20240314,120500,4868402650,37050,37000,37050,37000,142
|
|
20240314,120400,4863145650,36950,37000,37000,36950,45
|
|
20240314,120300,4861482150,37000,37000,37050,36950,172
|
|
20240314,120200,4855123200,36950,37050,37050,36950,203
|
|
20240314,120100,4847617750,37000,37050,37050,37000,108
|
|
20240314,120000,4843621400,37050,36950,37050,36950,493
|
|
20240314,115900,4825396850,37000,37000,37000,37000,43
|
|
20240314,115800,4823805850,36950,36900,36950,36900,420
|
|
20240314,115700,4808291050,36950,37000,37000,36900,58
|
|
20240314,115600,4806148800,37000,36950,37000,36900,41
|
|
20240314,115500,4804633950,36950,37000,37000,36900,3089
|
|
20240314,115400,4690400650,37000,37050,37050,37000,2294
|
|
20240314,115300,4605420250,37050,37200,37200,37050,2555
|
|
20240314,115200,4510604950,37150,37200,37200,37150,4
|
|
20240314,115100,4510456200,37200,37200,37200,37200,2
|
|
20240314,115000,4510381800,37200,37200,37250,37150,61
|
|
20240314,114900,4508113200,37200,37150,37200,37150,18
|
|
20240314,114800,4507443900,37150,37150,37150,37150,160
|
|
20240314,114700,4501499900,37150,37150,37150,37150,11
|
|
20240314,114600,4501091250,37150,37100,37200,37100,114
|
|
20240314,114500,4496856300,37150,37150,37150,37100,102
|
|
20240314,114400,4493067850,37150,37100,37150,37100,7
|
|
20240314,114300,4492808000,37150,37100,37150,37100,46
|
|
20240314,114200,4491100900,37150,37100,37150,37100,66
|
|
20240314,114100,4488649750,37150,37150,37150,37100,216
|
|
20240314,114000,4480625450,37150,37150,37150,37150,58
|
|
20240314,113900,4478470750,37150,37150,37150,37150,4
|
|
20240314,113800,4478322150,37200,37150,37200,37150,64
|
|
20240314,113700,4475944150,37150,37150,37150,37150,55
|
|
20240314,113600,4473900900,37150,37150,37150,37150,522
|
|
20240314,113500,4454508600,37150,37150,37150,37150,5
|
|
20240314,113400,4454322850,37200,37200,37200,37150,490
|
|
20240314,113300,4436111550,37200,37150,37200,37150,19
|
|
20240314,113200,4435405100,37200,37200,37200,37150,185
|
|
20240314,113100,4428530300,37200,37200,37200,37200,39
|
|
20240314,113000,4427079500,37200,37150,37200,37150,107
|
|
20240314,112900,4423104400,37150,37150,37150,37150,68
|
|
20240314,112800,4420578200,37150,37150,37150,37150,291
|
|
20240314,112700,4409767550,37200,37200,37200,37200,11
|
|
20240314,112600,4409358350,37150,37200,37200,37150,154
|
|
20240314,112500,4403636250,37200,37200,37200,37150,1040
|
|
20240314,112400,4364952500,37250,37250,37250,37250,42
|
|
20240314,112300,4363388000,37200,37300,37300,37200,1735
|
|
20240314,112200,4298729700,37300,37300,37300,37300,23
|
|
20240314,112100,4297871800,37300,37300,37300,37300,23
|
|
20240314,112000,4297013900,37300,37300,37300,37300,8
|
|
20240314,111900,4296715500,37300,37300,37300,37300,127
|
|
20240314,111800,4291978400,37300,37300,37300,37300,95
|
|
20240314,111700,4288434900,37300,37350,37350,37300,16
|
|
20240314,111600,4287837800,37300,37300,37300,37300,28
|
|
20240314,111500,4286793400,37300,37300,37300,37300,0
|
|
20240314,111400,4286793400,37300,37300,37300,37300,2
|
|
20240314,111300,4286718800,37300,37300,37300,37300,77
|
|
20240314,111200,4283846700,37350,37300,37350,37300,193
|
|
20240314,111100,4276646800,37300,37350,37350,37300,216
|
|
20240314,111000,4268589500,37350,37350,37350,37350,160
|
|
20240314,110900,4262613500,37350,37400,37400,37350,383
|
|
20240314,110800,4248307950,37350,37400,37400,37350,33
|
|
20240314,110700,4247073900,37350,37350,37350,37350,35
|
|
20240314,110600,4245766650,37350,37400,37400,37350,69
|
|
20240314,110500,4243186400,37350,37350,37350,37350,0
|
|
20240314,110400,4243186400,37350,37350,37350,37350,69
|
|
20240314,110300,4240609250,37300,37350,37350,37300,27
|
|
20240314,110200,4239602100,37350,37250,37350,37250,113
|
|
20240314,110100,4235384700,37250,37350,37350,37250,1003
|
|
20240314,110000,4198014100,37300,37300,37300,37300,157
|
|
20240314,105900,4192158000,37300,37450,37450,37300,904
|
|
20240314,105800,4158370900,37450,37400,37450,37400,341
|
|
20240314,105700,4145601650,37450,37400,37500,37400,27
|
|
20240314,105600,4144590750,37400,37450,37500,37400,61
|
|
20240314,105500,4142308150,37450,37400,37500,37400,117
|
|
20240314,105400,4137930250,37450,37500,37500,37400,1302
|
|
20240314,105300,4089145150,37550,37600,37650,37500,287
|
|
20240314,105200,4078368400,37650,37550,37650,37550,146
|
|
20240314,105100,4072884450,37600,37600,37600,37550,858
|
|
20240314,105000,4040627150,37600,37650,37650,37600,47
|
|
20240314,104900,4038858200,37650,37650,37650,37600,823
|
|
20240314,104800,4007888750,37700,37550,37700,37550,888
|
|
20240314,104700,3974465900,37550,37500,37550,37500,111
|
|
20240314,104600,3970299400,37500,37550,37550,37500,37
|
|
20240314,104500,3968911600,37550,37550,37550,37550,48
|
|
20240314,104400,3967109200,37550,37550,37550,37500,134
|
|
20240314,104300,3962082500,37550,37550,37550,37500,51
|
|
20240314,104200,3960167750,37550,37550,37550,37500,244
|
|
20240314,104100,3951005600,37550,37500,37550,37500,3
|
|
20240314,104000,3950893000,37450,37550,37550,37450,118
|
|
20240314,103900,3946472800,37550,37500,37550,37500,65
|
|
20240314,103800,3944035150,37500,37500,37500,37450,21
|
|
20240314,103700,3943248050,37500,37500,37500,37500,8
|
|
20240314,103600,3942948050,37450,37450,37500,37450,43
|
|
20240314,103500,3941337650,37450,37500,37500,37450,42
|
|
20240314,103400,3939763650,37500,37500,37500,37450,260
|
|
20240314,103300,3930018800,37500,37450,37500,37450,57
|
|
20240314,103200,3927884000,37450,37450,37450,37400,154
|
|
20240314,103100,3922116750,37500,37500,37550,37450,33
|
|
20240314,103000,3920878600,37400,37500,37550,37400,550
|
|
20240314,102900,3900256300,37450,37350,37450,37350,512
|
|
20240314,102800,3881091350,37350,37300,37350,37300,67
|
|
20240314,102700,3878591600,37300,37300,37300,37250,669
|
|
20240314,102600,3853643600,37300,37350,37350,37300,59
|
|
20240314,102500,3851442300,37350,37350,37450,37300,249
|
|
20240314,102400,3842142400,37400,37400,37450,37350,842
|
|
20240314,102300,3810658050,37450,37450,37450,37350,73
|
|
20240314,102200,3807927100,37300,37200,37300,37200,66
|
|
20240314,102100,3805466450,37250,37200,37250,37150,390
|
|
20240314,102000,3790961400,37200,37200,37250,37200,174
|
|
20240314,101900,3784488550,37250,37200,37250,37150,546
|
|
20240314,101800,3764177400,37200,37100,37200,37100,468
|
|
20240314,101700,3746791000,37150,37200,37200,37150,2439
|
|
20240314,101600,3656161250,37200,37200,37250,37150,549
|
|
20240314,101500,3635740550,37150,37150,37150,37150,35
|
|
20240314,101400,3634440300,37150,37150,37200,37100,252
|
|
20240314,101300,3625079950,37150,37050,37200,37050,667
|
|
20240314,101200,3600332700,37100,37150,37150,37100,470
|
|
20240314,101100,3582884800,37150,37200,37200,37100,271
|
|
20240314,101000,3572817100,37150,37200,37200,37100,4049
|
|
20240314,100900,3422515300,37200,37250,37300,37200,287
|
|
20240314,100800,3411831750,37200,37200,37200,37200,99
|
|
20240314,100700,3408148950,37200,37250,37250,37150,342
|
|
20240314,100600,3395430000,37200,37200,37250,37200,1876
|
|
20240314,100500,3325638350,37250,37250,37250,37250,1190
|
|
20240314,100400,3281310850,37300,37350,37350,37250,639
|
|
20240314,100300,3257457450,37350,37300,37500,37250,212
|
|
20240314,100200,3249537900,37250,37350,37400,37250,2625
|
|
20240314,100100,3151690150,37350,37500,37500,37350,2341
|
|
20240314,100000,3064122200,37600,37550,37600,37450,995
|
|
20240314,095900,3026795600,37550,37550,37600,37550,289
|
|
20240314,095800,3015940350,37600,37550,37600,37550,221
|
|
20240314,095700,3007630950,37600,37650,37650,37600,110
|
|
20240314,095600,3003494900,37600,37600,37650,37600,9
|
|
20240314,095500,3003156450,37550,37550,37650,37500,797
|
|
20240314,095400,2973218300,37550,37550,37550,37550,159
|
|
20240314,095300,2967247850,37550,37600,37600,37550,8
|
|
20240314,095200,2966947350,37600,37550,37600,37550,1354
|
|
20240314,095100,2916099550,37550,37600,37600,37550,202
|
|
20240314,095000,2908504450,37600,37600,37600,37600,398
|
|
20240314,094900,2893539650,37650,37550,37650,37550,279
|
|
20240314,094800,2883055200,37600,37550,37600,37550,170
|
|
20240314,094700,2876671450,37550,37550,37700,37550,311
|
|
20240314,094600,2864993100,37500,37600,37700,37500,1263
|
|
20240314,094500,2817570400,37600,37700,37700,37600,611
|
|
20240314,094400,2794595150,37700,37500,37700,37500,358
|
|
20240314,094300,2781158400,37500,37500,37600,37500,698
|
|
20240314,094200,2754971900,37400,37600,37600,37400,3084
|
|
20240314,094100,2639451000,37600,37550,37750,37550,269
|
|
20240314,094000,2629320800,37500,37500,37600,37500,1548
|
|
20240314,093900,2571207950,37550,37700,37750,37450,6542
|
|
20240314,093800,2325337300,37700,37850,37850,37700,2289
|
|
20240314,093700,2238904250,37850,37850,37900,37850,858
|
|
20240314,093600,2206428800,37850,37900,37900,37850,617
|
|
20240314,093500,2183069750,37900,37950,37950,37900,1148
|
|
20240314,093400,2139520950,38000,38000,38000,38000,641
|
|
20240314,093300,2115162950,38000,38100,38100,38000,1337
|
|
20240314,093200,2064278300,38050,38100,38150,38050,134
|
|
20240314,093100,2059175350,38050,38000,38150,38000,741
|
|
20240314,093000,2031008200,38000,38150,38150,38000,1785
|
|
20240314,092900,1963073700,38150,38100,38200,38100,404
|
|
20240314,092800,1947673850,38100,38250,38250,38100,1795
|
|
20240314,092700,1879195950,38250,38200,38300,38200,622
|
|
20240314,092600,1855405900,38200,38350,38350,38200,533
|
|
20240314,092500,1835008300,38350,38500,38500,38250,681
|
|
20240314,092400,1808867350,38500,38500,38600,38500,908
|
|
20240314,092300,1773896950,38500,38550,38600,38500,1495
|
|
20240314,092200,1716223000,38550,38300,38550,38300,2192
|
|
20240314,092100,1631886300,38300,38250,38300,38250,647
|
|
20240314,092000,1607108300,38300,38350,38400,38300,969
|
|
20240314,091900,1569949850,38350,38250,38350,38250,1528
|
|
20240314,091800,1511417400,38250,38200,38300,38200,316
|
|
20240314,091700,1499331350,38250,38100,38250,38050,1390
|
|
20240314,091600,1446367700,38150,38250,38300,38150,747
|
|
20240314,091500,1417822150,38250,38050,38250,38050,928
|
|
20240314,091400,1382391900,38100,38050,38100,38050,109
|
|
20240314,091300,1378244350,38100,38150,38200,38100,1455
|
|
20240314,091200,1322716550,38100,37850,38100,37800,1717
|
|
20240314,091100,1257605900,37850,37900,38100,37850,828
|
|
20240314,091000,1226213750,37900,38250,38250,37850,6218
|
|
20240314,090900,989560150,38200,38150,38200,38150,537
|
|
20240314,090800,969050100,38200,38100,38200,38100,487
|
|
20240314,090700,950473200,38150,38150,38150,38000,630
|
|
20240314,090600,926489750,38100,38050,38150,38000,901
|
|
20240314,090500,892192600,38100,38150,38150,38050,1691
|
|
20240314,090400,827795000,38150,38100,38250,38050,2310
|
|
20240314,090300,739770400,38100,38100,38200,38050,2633
|
|
20240314,090200,639518850,38100,38700,38750,38100,5846
|
|
20240314,090100,414924400,38750,38350,38800,38250,5380
|
|
20240314,090000,207282050,38400,38100,38450,38100,5430
|