721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,205700,4386588550,37500,37500,37500,37500,0
|
|
20240318,205600,4386588550,37500,37500,37500,37500,0
|
|
20240318,205500,4386588550,37500,37500,37500,37500,0
|
|
20240318,205400,4386588550,37500,37500,37500,37500,0
|
|
20240318,205300,4386588550,37500,37500,37500,37500,0
|
|
20240318,205200,4386588550,37500,37500,37500,37500,0
|
|
20240318,205100,4386588550,37500,37500,37500,37500,0
|
|
20240318,205000,4386588550,37500,37500,37500,37500,0
|
|
20240318,204900,4386588550,37500,37500,37500,37500,0
|
|
20240318,204800,4386588550,37500,37500,37500,37500,0
|
|
20240318,204700,4386588550,37500,37500,37500,37500,0
|
|
20240318,204600,4386588550,37500,37500,37500,37500,0
|
|
20240318,204500,4386588550,37500,37500,37500,37500,0
|
|
20240318,204400,4386588550,37500,37500,37500,37500,0
|
|
20240318,204300,4386588550,37500,37500,37500,37500,0
|
|
20240318,204200,4386588550,37500,37500,37500,37500,0
|
|
20240318,204100,4386588550,37500,37500,37500,37500,0
|
|
20240318,204000,4386588550,37500,37500,37500,37500,0
|
|
20240318,203900,4386588550,37500,37500,37500,37500,0
|
|
20240318,203800,4386588550,37500,37500,37500,37500,0
|
|
20240318,203700,4386588550,37500,37500,37500,37500,0
|
|
20240318,203600,4386588550,37500,37500,37500,37500,0
|
|
20240318,203500,4386588550,37500,37500,37500,37500,0
|
|
20240318,203400,4386588550,37500,37500,37500,37500,0
|
|
20240318,203300,4386588550,37500,37500,37500,37500,0
|
|
20240318,203200,4386588550,37500,37500,37500,37500,0
|
|
20240318,203100,4386588550,37500,37500,37500,37500,0
|
|
20240318,203000,4386588550,37500,37500,37500,37500,0
|
|
20240318,202900,4386588550,37500,37500,37500,37500,0
|
|
20240318,202800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,202700,4386588550,37500,37500,37500,37500,0
|
|
20240318,202600,4386588550,37500,37500,37500,37500,0
|
|
20240318,202500,4386588550,37500,37500,37500,37500,0
|
|
20240318,202400,4386588550,37500,37500,37500,37500,0
|
|
20240318,202300,4386588550,37500,37500,37500,37500,0
|
|
20240318,202200,4386588550,37500,37500,37500,37500,0
|
|
20240318,202100,4386588550,37500,37500,37500,37500,0
|
|
20240318,202000,4386588550,37500,37500,37500,37500,0
|
|
20240318,201900,4386588550,37500,37500,37500,37500,0
|
|
20240318,201800,4386588550,37500,37500,37500,37500,0
|
|
20240318,201700,4386588550,37500,37500,37500,37500,0
|
|
20240318,201600,4386588550,37500,37500,37500,37500,0
|
|
20240318,201500,4386588550,37500,37500,37500,37500,0
|
|
20240318,201400,4386588550,37500,37500,37500,37500,0
|
|
20240318,201300,4386588550,37500,37500,37500,37500,0
|
|
20240318,201200,4386588550,37500,37500,37500,37500,0
|
|
20240318,201100,4386588550,37500,37500,37500,37500,0
|
|
20240318,201000,4386588550,37500,37500,37500,37500,0
|
|
20240318,200900,4386588550,37500,37500,37500,37500,0
|
|
20240318,200800,4386588550,37500,37500,37500,37500,0
|
|
20240318,200700,4386588550,37500,37500,37500,37500,0
|
|
20240318,200600,4386588550,37500,37500,37500,37500,0
|
|
20240318,200500,4386588550,37500,37500,37500,37500,0
|
|
20240318,200400,4386588550,37500,37500,37500,37500,0
|
|
20240318,200300,4386588550,37500,37500,37500,37500,0
|
|
20240318,200200,4386588550,37500,37500,37500,37500,0
|
|
20240318,200100,4386588550,37500,37500,37500,37500,0
|
|
20240318,200000,4386588550,37500,37500,37500,37500,0
|
|
20240318,195900,4386588550,37500,37500,37500,37500,0
|
|
20240318,195800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,195700,4386588550,37500,37500,37500,37500,0
|
|
20240318,195600,4386588550,37500,37500,37500,37500,0
|
|
20240318,195500,4386588550,37500,37500,37500,37500,0
|
|
20240318,195400,4386588550,37500,37500,37500,37500,0
|
|
20240318,195300,4386588550,37500,37500,37500,37500,0
|
|
20240318,195200,4386588550,37500,37500,37500,37500,0
|
|
20240318,195100,4386588550,37500,37500,37500,37500,0
|
|
20240318,195000,4386588550,37500,37500,37500,37500,0
|
|
20240318,194900,4386588550,37500,37500,37500,37500,0
|
|
20240318,194800,4386588550,37500,37500,37500,37500,0
|
|
20240318,194700,4386588550,37500,37500,37500,37500,0
|
|
20240318,194600,4386588550,37500,37500,37500,37500,0
|
|
20240318,194500,4386588550,37500,37500,37500,37500,0
|
|
20240318,194400,4386588550,37500,37500,37500,37500,0
|
|
20240318,194300,4386588550,37500,37500,37500,37500,0
|
|
20240318,194200,4386588550,37500,37500,37500,37500,0
|
|
20240318,194100,4386588550,37500,37500,37500,37500,0
|
|
20240318,194000,4386588550,37500,37500,37500,37500,0
|
|
20240318,193900,4386588550,37500,37500,37500,37500,0
|
|
20240318,193800,4386588550,37500,37500,37500,37500,0
|
|
20240318,193700,4386588550,37500,37500,37500,37500,0
|
|
20240318,193600,4386588550,37500,37500,37500,37500,0
|
|
20240318,193500,4386588550,37500,37500,37500,37500,0
|
|
20240318,193400,4386588550,37500,37500,37500,37500,0
|
|
20240318,193300,4386588550,37500,37500,37500,37500,0
|
|
20240318,193200,4386588550,37500,37500,37500,37500,0
|
|
20240318,193100,4386588550,37500,37500,37500,37500,0
|
|
20240318,193000,4386588550,37500,37500,37500,37500,0
|
|
20240318,192900,4386588550,37500,37500,37500,37500,0
|
|
20240318,192800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,192700,4386588550,37500,37500,37500,37500,0
|
|
20240318,192600,4386588550,37500,37500,37500,37500,0
|
|
20240318,192500,4386588550,37500,37500,37500,37500,0
|
|
20240318,192400,4386588550,37500,37500,37500,37500,0
|
|
20240318,192300,4386588550,37500,37500,37500,37500,0
|
|
20240318,192200,4386588550,37500,37500,37500,37500,0
|
|
20240318,192100,4386588550,37500,37500,37500,37500,0
|
|
20240318,192000,4386588550,37500,37500,37500,37500,0
|
|
20240318,191900,4386588550,37500,37500,37500,37500,0
|
|
20240318,191800,4386588550,37500,37500,37500,37500,0
|
|
20240318,191700,4386588550,37500,37500,37500,37500,0
|
|
20240318,191600,4386588550,37500,37500,37500,37500,0
|
|
20240318,191500,4386588550,37500,37500,37500,37500,0
|
|
20240318,191400,4386588550,37500,37500,37500,37500,0
|
|
20240318,191300,4386588550,37500,37500,37500,37500,0
|
|
20240318,191200,4386588550,37500,37500,37500,37500,0
|
|
20240318,191100,4386588550,37500,37500,37500,37500,0
|
|
20240318,191000,4386588550,37500,37500,37500,37500,0
|
|
20240318,190900,4386588550,37500,37500,37500,37500,0
|
|
20240318,190800,4386588550,37500,37500,37500,37500,0
|
|
20240318,190700,4386588550,37500,37500,37500,37500,0
|
|
20240318,190600,4386588550,37500,37500,37500,37500,0
|
|
20240318,190500,4386588550,37500,37500,37500,37500,0
|
|
20240318,190400,4386588550,37500,37500,37500,37500,0
|
|
20240318,190300,4386588550,37500,37500,37500,37500,0
|
|
20240318,190200,4386588550,37500,37500,37500,37500,0
|
|
20240318,190100,4386588550,37500,37500,37500,37500,0
|
|
20240318,190000,4386588550,37500,37500,37500,37500,0
|
|
20240318,185900,4386588550,37500,37500,37500,37500,0
|
|
20240318,185800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,185700,4386588550,37500,37500,37500,37500,0
|
|
20240318,185600,4386588550,37500,37500,37500,37500,0
|
|
20240318,185500,4386588550,37500,37500,37500,37500,0
|
|
20240318,185400,4386588550,37500,37500,37500,37500,0
|
|
20240318,185300,4386588550,37500,37500,37500,37500,0
|
|
20240318,185200,4386588550,37500,37500,37500,37500,0
|
|
20240318,185100,4386588550,37500,37500,37500,37500,0
|
|
20240318,185000,4386588550,37500,37500,37500,37500,0
|
|
20240318,184900,4386588550,37500,37500,37500,37500,0
|
|
20240318,184800,4386588550,37500,37500,37500,37500,0
|
|
20240318,184700,4386588550,37500,37500,37500,37500,0
|
|
20240318,184600,4386588550,37500,37500,37500,37500,0
|
|
20240318,184500,4386588550,37500,37500,37500,37500,0
|
|
20240318,184400,4386588550,37500,37500,37500,37500,0
|
|
20240318,184300,4386588550,37500,37500,37500,37500,0
|
|
20240318,184200,4386588550,37500,37500,37500,37500,0
|
|
20240318,184100,4386588550,37500,37500,37500,37500,0
|
|
20240318,184000,4386588550,37500,37500,37500,37500,0
|
|
20240318,183900,4386588550,37500,37500,37500,37500,0
|
|
20240318,183800,4386588550,37500,37500,37500,37500,0
|
|
20240318,183700,4386588550,37500,37500,37500,37500,0
|
|
20240318,183600,4386588550,37500,37500,37500,37500,0
|
|
20240318,183500,4386588550,37500,37500,37500,37500,0
|
|
20240318,183400,4386588550,37500,37500,37500,37500,0
|
|
20240318,183300,4386588550,37500,37500,37500,37500,0
|
|
20240318,183200,4386588550,37500,37500,37500,37500,0
|
|
20240318,183100,4386588550,37500,37500,37500,37500,0
|
|
20240318,183000,4386588550,37500,37500,37500,37500,0
|
|
20240318,182900,4386588550,37500,37500,37500,37500,0
|
|
20240318,182800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,182700,4386588550,37500,37500,37500,37500,0
|
|
20240318,182600,4386588550,37500,37500,37500,37500,0
|
|
20240318,182500,4386588550,37500,37500,37500,37500,0
|
|
20240318,182400,4386588550,37500,37500,37500,37500,0
|
|
20240318,182300,4386588550,37500,37500,37500,37500,0
|
|
20240318,182200,4386588550,37500,37500,37500,37500,0
|
|
20240318,182100,4386588550,37500,37500,37500,37500,0
|
|
20240318,182000,4386588550,37500,37500,37500,37500,0
|
|
20240318,181900,4386588550,37500,37500,37500,37500,0
|
|
20240318,181800,4386588550,37500,37500,37500,37500,0
|
|
20240318,181700,4386588550,37500,37500,37500,37500,0
|
|
20240318,181600,4386588550,37500,37500,37500,37500,0
|
|
20240318,181500,4386588550,37500,37500,37500,37500,0
|
|
20240318,181400,4386588550,37500,37500,37500,37500,0
|
|
20240318,181300,4386588550,37500,37500,37500,37500,0
|
|
20240318,181200,4386588550,37500,37500,37500,37500,0
|
|
20240318,181100,4386588550,37500,37500,37500,37500,0
|
|
20240318,181000,4386588550,37500,37500,37500,37500,0
|
|
20240318,180900,4386588550,37500,37500,37500,37500,0
|
|
20240318,180800,4386588550,37500,37500,37500,37500,0
|
|
20240318,180700,4386588550,37500,37500,37500,37500,0
|
|
20240318,180600,4386588550,37500,37500,37500,37500,0
|
|
20240318,180500,4386588550,37500,37500,37500,37500,0
|
|
20240318,180400,4386588550,37500,37500,37500,37500,0
|
|
20240318,180300,4386588550,37500,37500,37500,37500,0
|
|
20240318,180200,4386588550,37500,37500,37500,37500,0
|
|
20240318,180100,4386588550,37500,37500,37500,37500,0
|
|
20240318,180000,4386588550,37500,37500,37500,37500,0
|
|
20240318,175900,4386588550,37500,37500,37500,37500,0
|
|
20240318,175800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,175700,4386588550,37500,37500,37500,37500,0
|
|
20240318,175600,4386588550,37500,37500,37500,37500,0
|
|
20240318,175500,4386588550,37500,37500,37500,37500,0
|
|
20240318,175400,4386588550,37500,37500,37500,37500,0
|
|
20240318,175300,4386588550,37500,37500,37500,37500,0
|
|
20240318,175200,4386588550,37500,37500,37500,37500,0
|
|
20240318,175100,4386588550,37500,37500,37500,37500,0
|
|
20240318,175000,4386588550,37500,37500,37500,37500,0
|
|
20240318,174900,4386588550,37500,37500,37500,37500,0
|
|
20240318,174800,4386588550,37500,37500,37500,37500,0
|
|
20240318,174700,4386588550,37500,37500,37500,37500,0
|
|
20240318,174600,4386588550,37500,37500,37500,37500,0
|
|
20240318,174500,4386588550,37500,37500,37500,37500,0
|
|
20240318,174400,4386588550,37500,37500,37500,37500,0
|
|
20240318,174300,4386588550,37500,37500,37500,37500,0
|
|
20240318,174200,4386588550,37500,37500,37500,37500,0
|
|
20240318,174100,4386588550,37500,37500,37500,37500,0
|
|
20240318,174000,4386588550,37500,37500,37500,37500,0
|
|
20240318,173900,4386588550,37500,37500,37500,37500,0
|
|
20240318,173800,4386588550,37500,37500,37500,37500,0
|
|
20240318,173700,4386588550,37500,37500,37500,37500,0
|
|
20240318,173600,4386588550,37500,37500,37500,37500,0
|
|
20240318,173500,4386588550,37500,37500,37500,37500,0
|
|
20240318,173400,4386588550,37500,37500,37500,37500,0
|
|
20240318,173300,4386588550,37500,37500,37500,37500,0
|
|
20240318,173200,4386588550,37500,37500,37500,37500,0
|
|
20240318,173100,4386588550,37500,37500,37500,37500,0
|
|
20240318,173000,4386588550,37500,37500,37500,37500,0
|
|
20240318,172900,4386588550,37500,37500,37500,37500,0
|
|
20240318,172800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,172700,4386588550,37500,37500,37500,37500,0
|
|
20240318,172600,4386588550,37500,37500,37500,37500,0
|
|
20240318,172500,4386588550,37500,37500,37500,37500,0
|
|
20240318,172400,4386588550,37500,37500,37500,37500,0
|
|
20240318,172300,4386588550,37500,37500,37500,37500,0
|
|
20240318,172200,4386588550,37500,37500,37500,37500,0
|
|
20240318,172100,4386588550,37500,37500,37500,37500,0
|
|
20240318,172000,4386588550,37500,37500,37500,37500,0
|
|
20240318,171900,4386588550,37500,37500,37500,37500,0
|
|
20240318,171800,4386588550,37500,37500,37500,37500,0
|
|
20240318,171700,4386588550,37500,37500,37500,37500,0
|
|
20240318,171600,4386588550,37500,37500,37500,37500,0
|
|
20240318,171500,4386588550,37500,37500,37500,37500,0
|
|
20240318,171400,4386588550,37500,37500,37500,37500,0
|
|
20240318,171300,4386588550,37500,37500,37500,37500,0
|
|
20240318,171200,4386588550,37500,37500,37500,37500,0
|
|
20240318,171100,4386588550,37500,37500,37500,37500,0
|
|
20240318,171000,4386588550,37500,37500,37500,37500,0
|
|
20240318,170900,4386588550,37500,37500,37500,37500,0
|
|
20240318,170800,4386588550,37500,37500,37500,37500,0
|
|
20240318,170700,4386588550,37500,37500,37500,37500,0
|
|
20240318,170600,4386588550,37500,37500,37500,37500,0
|
|
20240318,170500,4386588550,37500,37500,37500,37500,0
|
|
20240318,170400,4386588550,37500,37500,37500,37500,0
|
|
20240318,170300,4386588550,37500,37500,37500,37500,0
|
|
20240318,170200,4386588550,37500,37500,37500,37500,0
|
|
20240318,170100,4386588550,37500,37500,37500,37500,0
|
|
20240318,170000,4386588550,37500,37500,37500,37500,0
|
|
20240318,165900,4386588550,37500,37500,37500,37500,0
|
|
20240318,165800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,165700,4386588550,37500,37500,37500,37500,0
|
|
20240318,165600,4386588550,37500,37500,37500,37500,0
|
|
20240318,165500,4386588550,37500,37500,37500,37500,0
|
|
20240318,165400,4386588550,37500,37500,37500,37500,0
|
|
20240318,165300,4386588550,37500,37500,37500,37500,0
|
|
20240318,165200,4386588550,37500,37500,37500,37500,0
|
|
20240318,165100,4386588550,37500,37500,37500,37500,0
|
|
20240318,165000,4386588550,37500,37500,37500,37500,0
|
|
20240318,164900,4386588550,37500,37500,37500,37500,0
|
|
20240318,164800,4386588550,37500,37500,37500,37500,0
|
|
20240318,164700,4386588550,37500,37500,37500,37500,0
|
|
20240318,164600,4386588550,37500,37500,37500,37500,0
|
|
20240318,164500,4386588550,37500,37500,37500,37500,0
|
|
20240318,164400,4386588550,37500,37500,37500,37500,0
|
|
20240318,164300,4386588550,37500,37500,37500,37500,0
|
|
20240318,164200,4386588550,37500,37500,37500,37500,0
|
|
20240318,164100,4386588550,37500,37500,37500,37500,0
|
|
20240318,164000,4386588550,37500,37500,37500,37500,0
|
|
20240318,163900,4386588550,37500,37500,37500,37500,0
|
|
20240318,163800,4386588550,37500,37500,37500,37500,0
|
|
20240318,163700,4386588550,37500,37500,37500,37500,0
|
|
20240318,163600,4386588550,37500,37500,37500,37500,0
|
|
20240318,163500,4386588550,37500,37500,37500,37500,0
|
|
20240318,163400,4386588550,37500,37500,37500,37500,0
|
|
20240318,163300,4386588550,37500,37500,37500,37500,0
|
|
20240318,163200,4386588550,37500,37500,37500,37500,0
|
|
20240318,163100,4386588550,37500,37500,37500,37500,0
|
|
20240318,163000,4386588550,37500,37500,37500,37500,0
|
|
20240318,162900,4386588550,37500,37500,37500,37500,0
|
|
20240318,162800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,162700,4386588550,37500,37500,37500,37500,0
|
|
20240318,162600,4386588550,37500,37500,37500,37500,0
|
|
20240318,162500,4386588550,37500,37500,37500,37500,0
|
|
20240318,162400,4386588550,37500,37500,37500,37500,0
|
|
20240318,162300,4386588550,37500,37500,37500,37500,0
|
|
20240318,162200,4386588550,37500,37500,37500,37500,0
|
|
20240318,162100,4386588550,37500,37500,37500,37500,0
|
|
20240318,162000,4386588550,37500,37500,37500,37500,0
|
|
20240318,161900,4386588550,37500,37500,37500,37500,0
|
|
20240318,161800,4386588550,37500,37500,37500,37500,0
|
|
20240318,161700,4386588550,37500,37500,37500,37500,0
|
|
20240318,161600,4386588550,37500,37500,37500,37500,0
|
|
20240318,161500,4386588550,37500,37500,37500,37500,0
|
|
20240318,161400,4386588550,37500,37500,37500,37500,0
|
|
20240318,161300,4386588550,37500,37500,37500,37500,0
|
|
20240318,161200,4386588550,37500,37500,37500,37500,0
|
|
20240318,161100,4386588550,37500,37500,37500,37500,0
|
|
20240318,161000,4386588550,37500,37500,37500,37500,0
|
|
20240318,160900,4386588550,37500,37500,37500,37500,0
|
|
20240318,160800,4386588550,37500,37500,37500,37500,0
|
|
20240318,160700,4386588550,37500,37500,37500,37500,0
|
|
20240318,160600,4386588550,37500,37500,37500,37500,0
|
|
20240318,160500,4386588550,37500,37500,37500,37500,0
|
|
20240318,160400,4386588550,37500,37500,37500,37500,0
|
|
20240318,160300,4386588550,37500,37500,37500,37500,0
|
|
20240318,160200,4386588550,37500,37500,37500,37500,0
|
|
20240318,160100,4386588550,37500,37500,37500,37500,0
|
|
20240318,160000,4386588550,37500,37500,37500,37500,0
|
|
20240318,155900,4386588550,37500,37500,37500,37500,0
|
|
20240318,155800,4386588550,37500,37500,37500,37500,3220
|
|
20240318,155700,4386588550,37500,37500,37500,37500,0
|
|
20240318,155600,4386588550,37500,37500,37500,37500,0
|
|
20240318,155500,4386588550,37500,37500,37500,37500,0
|
|
20240318,155400,4386588550,37500,37500,37500,37500,0
|
|
20240318,155300,4386588550,37500,37500,37500,37500,0
|
|
20240318,155200,4386588550,37500,37500,37500,37500,0
|
|
20240318,155100,4386588550,37500,37500,37500,37500,0
|
|
20240318,155000,4386588550,37500,37500,37500,37500,0
|
|
20240318,154900,4386588550,37500,37500,37500,37500,0
|
|
20240318,154800,4386588550,37500,37500,37500,37500,0
|
|
20240318,154700,4386588550,37500,37500,37500,37500,0
|
|
20240318,154600,4386588550,37500,37500,37500,37500,0
|
|
20240318,154500,4386588550,37500,37500,37500,37500,0
|
|
20240318,154400,4386588550,37500,37500,37500,37500,0
|
|
20240318,154300,4386588550,37500,37500,37500,37500,0
|
|
20240318,154200,4386588550,37500,37500,37500,37500,0
|
|
20240318,154100,4386588550,37500,37500,37500,37500,0
|
|
20240318,154000,4386588550,37500,37500,37500,37500,0
|
|
20240318,153900,4386588550,37500,37500,37500,37500,0
|
|
20240318,153800,4386588550,37500,37500,37500,37500,0
|
|
20240318,153700,4386588550,37500,37500,37500,37500,0
|
|
20240318,153600,4386588550,37500,37500,37500,37500,0
|
|
20240318,153500,4386588550,37500,37500,37500,37500,0
|
|
20240318,153400,4386588550,37500,37500,37500,37500,0
|
|
20240318,153300,4386588550,37500,37500,37500,37500,0
|
|
20240318,153200,4386588550,37500,37500,37500,37500,0
|
|
20240318,153100,4386588550,37500,37500,37500,37500,0
|
|
20240318,153000,4386588550,37500,37500,37500,37500,3220
|
|
20240318,152900,4265838550,37600,37600,37600,37600,0
|
|
20240318,152800,4265838550,37600,37600,37600,37600,0
|
|
20240318,152700,4265838550,37600,37600,37600,37600,0
|
|
20240318,152600,4265838550,37600,37600,37600,37600,0
|
|
20240318,152500,4265838550,37600,37600,37600,37600,0
|
|
20240318,152400,4265838550,37600,37600,37600,37600,0
|
|
20240318,152300,4265838550,37600,37600,37600,37600,0
|
|
20240318,152200,4265838550,37600,37600,37600,37600,0
|
|
20240318,152100,4265838550,37600,37600,37600,37600,0
|
|
20240318,152000,4265838550,37600,37600,37600,37600,0
|
|
20240318,151900,4265838550,37600,37600,37600,37500,699
|
|
20240318,151800,4239618400,37600,37600,37600,37500,83
|
|
20240318,151700,4236497800,37600,37550,37600,37550,131
|
|
20240318,151600,4231572250,37550,37550,37600,37500,256
|
|
20240318,151500,4221967150,37550,37550,37550,37500,339
|
|
20240318,151400,4209247800,37550,37500,37550,37500,127
|
|
20240318,151300,4204480450,37550,37550,37550,37500,38
|
|
20240318,151200,4203054400,37500,37500,37550,37450,190
|
|
20240318,151100,4195934650,37500,37500,37550,37500,1462
|
|
20240318,151000,4141106550,37500,37550,37550,37500,1115
|
|
20240318,150900,4099238400,37550,37650,37650,37550,106
|
|
20240318,150800,4095257800,37550,37700,37700,37550,1299
|
|
20240318,150700,4046341250,37700,37650,37700,37600,294
|
|
20240318,150600,4035278700,37600,37650,37650,37600,423
|
|
20240318,150500,4019373750,37650,37650,37650,37600,264
|
|
20240318,150400,4009444650,37650,37650,37650,37650,16
|
|
20240318,150300,4008842250,37650,37650,37650,37600,162
|
|
20240318,150200,4002750750,37650,37650,37650,37600,35
|
|
20240318,150100,4001434050,37650,37600,37650,37600,115
|
|
20240318,150000,3997105000,37650,37700,37700,37600,364
|
|
20240318,145900,3983408550,37700,37700,37700,37700,23
|
|
20240318,145800,3982541450,37700,37700,37700,37700,41
|
|
20240318,145700,3980995750,37700,37700,37700,37600,126
|
|
20240318,145600,3976256750,37700,37600,37700,37600,103
|
|
20240318,145500,3972382700,37700,37600,37700,37600,17
|
|
20240318,145400,3971742100,37700,37700,37700,37700,16
|
|
20240318,145300,3971138900,37700,37650,37700,37650,150
|
|
20240318,145200,3965487150,37700,37650,37700,37650,43
|
|
20240318,145100,3963867050,37650,37700,37700,37600,93
|
|
20240318,145000,3960365950,37700,37650,37700,37650,179
|
|
20240318,144900,3953626550,37650,37650,37650,37650,33
|
|
20240318,144800,3952384100,37650,37600,37650,37600,22
|
|
20240318,144700,3951556850,37600,37600,37600,37550,141
|
|
20240318,144600,3946255700,37600,37550,37600,37550,50
|
|
20240318,144500,3944378150,37600,37550,37600,37550,82
|
|
20240318,144400,3941299000,37600,37600,37600,37550,112
|
|
20240318,144300,3937092700,37600,37600,37600,37600,33
|
|
20240318,144200,3935851900,37600,37600,37600,37550,714
|
|
20240318,144100,3909039800,37650,37650,37650,37650,41
|
|
20240318,144000,3907496150,37650,37650,37650,37650,104
|
|
20240318,143900,3903580550,37650,37650,37650,37550,92
|
|
20240318,143800,3900117050,37650,37550,37650,37550,116
|
|
20240318,143700,3895761150,37700,37650,37700,37650,47
|
|
20240318,143600,3893991550,37700,37550,37700,37550,22
|
|
20240318,143500,3893162300,37700,37550,37700,37550,221
|
|
20240318,143400,3884856600,37650,37650,37650,37550,121
|
|
20240318,143300,3880309950,37650,37600,37650,37600,79
|
|
20240318,143200,3877338950,37550,37600,37600,37550,276
|
|
20240318,143100,3866973850,37600,37550,37600,37550,247
|
|
20240318,143000,3857697800,37550,37650,37650,37550,646
|
|
20240318,142900,3833408500,37650,37650,37650,37650,58
|
|
20240318,142800,3831224800,37700,37700,37700,37700,49
|
|
20240318,142700,3829377500,37700,37750,37750,37600,30
|
|
20240318,142600,3828246350,37750,37750,37750,37750,2
|
|
20240318,142500,3828170850,37700,37700,37750,37700,24
|
|
20240318,142400,3827264950,37750,37700,37750,37700,23
|
|
20240318,142300,3826396800,37750,37650,37750,37600,52
|
|
20240318,142200,3824439250,37700,37750,37750,37650,2716
|
|
20240318,142100,3721931950,37850,37800,37850,37800,2039
|
|
20240318,142000,3644856200,37850,37850,37850,37800,33
|
|
20240318,141900,3643607750,37850,37850,37850,37850,1
|
|
20240318,141800,3643569900,37850,37800,37850,37800,207
|
|
20240318,141700,3635735900,37850,37800,37850,37800,52
|
|
20240318,141600,3633770250,37800,37850,37850,37800,74
|
|
20240318,141500,3630971850,37850,37850,37850,37850,21
|
|
20240318,141400,3630177000,37850,37800,37850,37750,5
|
|
20240318,141300,3629987950,37800,37850,37850,37800,431
|
|
20240318,141200,3613696100,37900,37850,37900,37850,134
|
|
20240318,141100,3608621700,37850,37750,37900,37750,702
|
|
20240318,141000,3582050150,37800,37800,37800,37800,187
|
|
20240318,140900,3574981550,37800,37850,37850,37800,50
|
|
20240318,140800,3573091300,37800,37700,37850,37700,765
|
|
20240318,140700,3544182550,37700,37650,37700,37650,832
|
|
20240318,140600,3512839750,37650,37650,37650,37650,27
|
|
20240318,140500,3511823200,37650,37650,37650,37650,21
|
|
20240318,140400,3511032550,37650,37650,37650,37650,126
|
|
20240318,140300,3506288650,37650,37650,37650,37650,21
|
|
20240318,140200,3505498000,37650,37600,37650,37600,520
|
|
20240318,140100,3485945900,37600,37550,37600,37550,73
|
|
20240318,140000,3483204700,37550,37550,37600,37550,20
|
|
20240318,135900,3482453650,37650,37600,37650,37600,13
|
|
20240318,135800,3481964750,37650,37600,37650,37550,67
|
|
20240318,135700,3479443650,37600,37600,37650,37550,218
|
|
20240318,135600,3471248000,37600,37600,37600,37600,31
|
|
20240318,135500,3470082400,37600,37550,37600,37550,35
|
|
20240318,135400,3468768100,37650,37600,37650,37600,21
|
|
20240318,135300,3467977900,37650,37600,37650,37600,1333
|
|
20240318,135200,3417857050,37600,37650,37650,37600,42
|
|
20240318,135100,3416276800,37650,37650,37700,37650,39
|
|
20240318,135000,3414808400,37650,37650,37700,37650,252
|
|
20240318,134900,3405320550,37650,37650,37700,37650,472
|
|
20240318,134800,3387549700,37650,37700,37700,37650,42
|
|
20240318,134700,3385966750,37700,37650,37700,37650,64
|
|
20240318,134600,3383556550,37650,37700,37700,37650,346
|
|
20240318,134500,3370528600,37700,37650,37700,37650,26
|
|
20240318,134400,3369549650,37700,37700,37700,37700,48
|
|
20240318,134300,3367740050,37650,37650,37700,37650,571
|
|
20240318,134200,3346214900,37650,37650,37700,37650,90
|
|
20240318,134100,3342826350,37700,37650,37700,37650,76
|
|
20240318,134000,3339962650,37650,37650,37700,37650,162
|
|
20240318,133900,3333863300,37700,37700,37700,37700,1
|
|
20240318,133800,3333825600,37650,37650,37700,37650,52
|
|
20240318,133700,3331866650,37700,37650,37700,37650,134
|
|
20240318,133600,3326815300,37700,37650,37700,37650,32
|
|
20240318,133500,3325609450,37650,37600,37650,37600,349
|
|
20240318,133400,3312485050,37650,37650,37700,37650,103
|
|
20240318,133300,3308607000,37650,37650,37700,37650,152
|
|
20240318,133200,3302884150,37650,37650,37650,37650,21
|
|
20240318,133100,3302093500,37650,37650,37650,37650,26
|
|
20240318,133000,3301114600,37650,37650,37650,37600,164
|
|
20240318,132900,3294946650,37650,37650,37700,37650,67
|
|
20240318,132800,3292424000,37650,37650,37650,37600,20
|
|
20240318,132700,3291671450,37600,37600,37700,37600,111
|
|
20240318,132600,3287491900,37650,37650,37650,37650,176
|
|
20240318,132500,3280865500,37700,37650,37700,37600,271
|
|
20240318,132400,3270668450,37650,37650,37650,37650,268
|
|
20240318,132300,3260578250,37650,37600,37650,37600,30
|
|
20240318,132200,3259450100,37650,37600,37650,37600,125
|
|
20240318,132100,3254750050,37600,37650,37650,37600,140
|
|
20240318,132000,3249483250,37650,37600,37650,37600,154
|
|
20240318,131900,3243691800,37650,37650,37650,37650,9
|
|
20240318,131800,3243352950,37600,37650,37700,37600,33
|
|
20240318,131700,3242111050,37650,37700,37700,37600,17
|
|
20240318,131600,3241471200,37650,37700,37700,37600,96
|
|
20240318,131500,3237853750,37700,37700,37700,37600,168
|
|
20240318,131400,3231529500,37700,37700,37700,37700,21
|
|
20240318,131300,3230737800,37650,37700,37700,37650,30
|
|
20240318,131200,3229608200,37600,37700,37700,37600,171
|
|
20240318,131100,3223177000,37650,37650,37650,37650,38
|
|
20240318,131000,3221746300,37650,37650,37650,37600,230
|
|
20240318,130900,3213097750,37650,37650,37700,37650,152
|
|
20240318,130800,3207373900,37650,37700,37700,37650,93
|
|
20240318,130700,3203869750,37700,37650,37700,37650,123
|
|
20240318,130600,3199236200,37600,37650,37650,37600,59
|
|
20240318,130500,3197015850,37650,37600,37650,37600,153
|
|
20240318,130400,3191263000,37650,37600,37650,37600,87
|
|
20240318,130300,3187989250,37650,37650,37650,37600,34
|
|
20240318,130200,3186709600,37600,37650,37650,37600,144
|
|
20240318,130100,3181294000,37650,37700,37700,37600,102
|
|
20240318,130000,3177449550,37700,37650,37700,37600,184
|
|
20240318,125900,3170527500,37700,37700,37700,37650,44
|
|
20240318,125800,3168869250,37700,37700,37700,37650,31
|
|
20240318,125700,3167701000,37700,37550,37700,37550,12
|
|
20240318,125600,3167249800,37550,37600,37650,37550,306
|
|
20240318,125500,3155747300,37600,37650,37650,37600,136
|
|
20240318,125400,3150633650,37600,37600,37600,37600,22
|
|
20240318,125300,3149806450,37600,37600,37700,37600,31
|
|
20240318,125200,3148640750,37600,37600,37650,37600,70
|
|
20240318,125100,3146008700,37600,37600,37700,37600,26
|
|
20240318,125000,3145031000,37600,37700,37700,37600,145
|
|
20240318,124900,3139576900,37750,37700,37750,37700,139
|
|
20240318,124800,3134335500,37750,37750,37750,37700,17
|
|
20240318,124700,3133694200,37750,37750,37750,37700,74
|
|
20240318,124600,3130901550,37750,37700,37750,37700,313
|
|
20240318,124500,3119090750,37750,37700,37750,37700,338
|
|
20240318,124400,3106338500,37700,37750,37750,37700,132
|
|
20240318,124300,3101356050,37750,37750,37750,37700,47
|
|
20240318,124200,3099582250,37700,37700,37700,37700,101
|
|
20240318,124100,3095774550,37750,37700,37750,37700,307
|
|
20240318,124000,3084200600,37750,37700,37750,37600,137
|
|
20240318,123900,3079046650,37700,37700,37700,37700,45
|
|
20240318,123800,3077350150,37700,37750,37750,37700,80
|
|
20240318,123700,3074332100,37750,37700,37750,37700,38
|
|
20240318,123600,3072898250,37700,37700,37750,37650,42
|
|
20240318,123500,3071315300,37700,37550,37700,37550,221
|
|
20240318,123400,3063011750,37550,37600,37600,37550,37
|
|
20240318,123300,3061620950,37600,37600,37650,37600,60
|
|
20240318,123200,3059364900,37600,37600,37650,37600,214
|
|
20240318,123100,3051316550,37600,37550,37600,37550,16
|
|
20240318,123000,3050715450,37600,37550,37600,37550,208
|
|
20240318,122900,3042905000,37550,37600,37600,37550,11
|
|
20240318,122800,3042491850,37550,37500,37550,37500,16
|
|
20240318,122700,3041891550,37550,37550,37600,37550,31
|
|
20240318,122600,3040726700,37600,37550,37600,37550,31
|
|
20240318,122500,3039562600,37550,37500,37550,37500,157
|
|
20240318,122400,3033674050,37500,37550,37550,37500,188
|
|
20240318,122300,3026620300,37550,37550,37600,37550,29
|
|
20240318,122200,3025530950,37600,37550,37600,37500,52
|
|
20240318,122100,3023579050,37550,37600,37600,37500,140
|
|
20240318,122000,3018323150,37550,37550,37600,37500,275
|
|
20240318,121900,3008007800,37500,37550,37550,37500,72
|
|
20240318,121800,3005304650,37550,37550,37550,37500,179
|
|
20240318,121700,2998584200,37550,37550,37550,37500,132
|
|
20240318,121600,2993630100,37500,37550,37550,37500,239
|
|
20240318,121500,2984667500,37550,37550,37600,37550,427
|
|
20240318,121400,2968633600,37600,37600,37600,37550,11
|
|
20240318,121300,2968220450,37550,37550,37600,37550,49
|
|
20240318,121200,2966380450,37550,37550,37550,37550,150
|
|
20240318,121100,2960747950,37600,37550,37600,37550,31
|
|
20240318,121000,2959582800,37550,37600,37600,37550,228
|
|
20240318,120900,2951010550,37600,37650,37650,37600,111
|
|
20240318,120800,2946836900,37600,37600,37600,37600,21
|
|
20240318,120700,2946047300,37650,37650,37650,37600,27
|
|
20240318,120600,2945031600,37650,37600,37650,37600,21
|
|
20240318,120500,2944241400,37600,37700,37700,37600,165
|
|
20240318,120400,2938032400,37700,37650,37700,37650,10
|
|
20240318,120300,2937655850,37650,37650,37700,37650,20
|
|
20240318,120200,2936902550,37650,37650,37650,37650,34
|
|
20240318,120100,2935622450,37600,37600,37600,37550,20
|
|
20240318,120000,2934870900,37550,37600,37600,37550,143
|
|
20240318,115900,2929500250,37600,37600,37650,37600,13
|
|
20240318,115800,2929011400,37600,37550,37600,37550,17
|
|
20240318,115700,2928372300,37600,37650,37650,37600,27
|
|
20240318,115600,2927356050,37550,37550,37550,37550,153
|
|
20240318,115500,2921610900,37600,37600,37600,37600,248
|
|
20240318,115400,2912286100,37600,37650,37650,37600,111
|
|
20240318,115300,2908112450,37600,37650,37650,37600,32
|
|
20240318,115200,2906908200,37600,37600,37600,37600,9
|
|
20240318,115100,2906569800,37650,37650,37650,37650,56
|
|
20240318,115000,2904461400,37750,37700,37750,37650,214
|
|
20240318,114900,2896399400,37700,37700,37700,37700,94
|
|
20240318,114800,2892855600,37750,37650,37750,37650,28
|
|
20240318,114700,2891799700,37650,37700,37700,37650,29
|
|
20240318,114600,2890707800,37700,37700,37750,37650,55
|
|
20240318,114500,2888633700,37700,37700,37750,37600,607
|
|
20240318,114400,2865741150,37700,37650,37700,37650,142
|
|
20240318,114300,2860388800,37700,37700,37700,37600,7
|
|
20240318,114200,2860125050,37600,37650,37650,37600,18
|
|
20240318,114100,2859448200,37600,37600,37600,37600,176
|
|
20240318,114000,2852830600,37600,37650,37750,37600,272
|
|
20240318,113900,2842593150,37600,37600,37650,37600,100
|
|
20240318,113800,2838833100,37600,37650,37650,37600,44
|
|
20240318,113700,2837178650,37600,37600,37650,37600,62
|
|
20240318,113600,2834847400,37600,37600,37650,37600,22
|
|
20240318,113500,2834020150,37650,37600,37650,37600,228
|
|
20240318,113400,2825446800,37600,37650,37650,37600,53
|
|
20240318,113300,2823453900,37600,37650,37650,37600,130
|
|
20240318,113200,2818559900,37650,37600,37650,37600,12
|
|
20240318,113100,2818108650,37600,37700,37700,37600,150
|
|
20240318,113000,2812460700,37700,37750,37750,37700,646
|
|
20240318,112900,2788106400,37700,37700,37750,37700,215
|
|
20240318,112800,2779999650,37700,37750,37750,37700,32
|
|
20240318,112700,2778791700,37750,37700,37750,37700,131
|
|
20240318,112600,2773847950,37700,37700,37700,37700,101
|
|
20240318,112500,2770040250,37750,37750,37750,37700,188
|
|
20240318,112400,2762950700,37750,37750,37800,37750,23
|
|
20240318,112300,2762082350,37800,37750,37800,37750,122
|
|
20240318,112200,2757475800,37750,37800,37800,37700,197
|
|
20240318,112100,2750039200,37750,37700,37750,37700,143
|
|
20240318,112000,2744647700,37700,37700,37750,37650,150
|
|
20240318,111900,2738992800,37700,37750,37750,37700,122
|
|
20240318,111800,2734389150,37800,37850,37850,37750,65
|
|
20240318,111700,2731931900,37750,37750,37850,37700,83
|
|
20240318,111600,2728796550,37800,37750,37800,37750,383
|
|
20240318,111500,2714338250,37750,37800,37800,37750,450
|
|
20240318,111400,2697328700,37750,37800,37800,37750,105
|
|
20240318,111300,2693360250,37850,37750,37850,37750,352
|
|
20240318,111200,2680053500,37850,37700,37850,37700,715
|
|
20240318,111100,2653018900,37750,37700,37800,37700,75
|
|
20240318,111000,2650184950,37800,37700,37800,37700,135
|
|
20240318,110900,2645094950,37700,37700,37700,37700,64
|
|
20240318,110800,2642682150,37650,37750,37750,37650,275
|
|
20240318,110700,2632316250,37750,37700,37750,37700,351
|
|
20240318,110600,2619074200,37750,37700,37750,37700,82
|
|
20240318,110500,2615979300,37700,37650,37700,37650,392
|
|
20240318,110400,2601206750,37650,37650,37650,37650,394
|
|
20240318,110300,2586372650,37600,37600,37600,37600,38
|
|
20240318,110200,2584943850,37600,37600,37600,37600,94
|
|
20240318,110100,2581409450,37600,37600,37600,37600,225
|
|
20240318,110000,2572949450,37600,37600,37600,37600,314
|
|
20240318,105900,2561143050,37550,37550,37550,37550,20
|
|
20240318,105800,2560392050,37500,37550,37550,37500,27
|
|
20240318,105700,2559378450,37550,37550,37550,37550,46
|
|
20240318,105600,2557651150,37550,37550,37600,37500,561
|
|
20240318,105500,2536584750,37550,37500,37550,37500,107
|
|
20240318,105400,2532572150,37500,37500,37500,37450,411
|
|
20240318,105300,2517175150,37500,37500,37500,37500,8
|
|
20240318,105200,2516875150,37500,37450,37500,37450,315
|
|
20240318,105100,2505071400,37450,37450,37450,37450,27
|
|
20240318,105000,2504060250,37500,37400,37500,37400,83
|
|
20240318,104900,2500955350,37450,37450,37500,37450,147
|
|
20240318,104800,2495450100,37450,37450,37450,37400,59
|
|
20240318,104700,2493240800,37450,37450,37450,37450,78
|
|
20240318,104600,2490319700,37450,37450,37450,37450,58
|
|
20240318,104500,2488147600,37450,37400,37450,37400,296
|
|
20240318,104400,2477068050,37450,37450,37450,37450,31
|
|
20240318,104300,2475907100,37400,37400,37450,37400,144
|
|
20240318,104200,2470521450,37400,37400,37400,37400,990
|
|
20240318,104100,2433495450,37400,37400,37400,37400,28
|
|
20240318,104000,2432448250,37350,37400,37400,37350,114
|
|
20240318,103900,2428187150,37400,37400,37400,37350,12
|
|
20240318,103800,2427738650,37400,37400,37400,37350,67
|
|
20240318,103700,2425233350,37350,37350,37400,37350,323
|
|
20240318,103600,2413168800,37350,37350,37350,37350,400
|
|
20240318,103500,2398228800,37350,37350,37350,37350,114
|
|
20240318,103400,2393970900,37350,37350,37350,37350,58
|
|
20240318,103300,2391804600,37400,37350,37400,37300,456
|
|
20240318,103200,2374774250,37350,37350,37350,37350,52
|
|
20240318,103100,2372832050,37350,37350,37350,37350,0
|
|
20240318,103000,2372832050,37350,37350,37400,37350,52
|
|
20240318,102900,2370889800,37350,37350,37350,37350,882
|
|
20240318,102800,2337947100,37350,37400,37400,37350,122
|
|
20240318,102700,2333389150,37350,37350,37350,37350,141
|
|
20240318,102600,2328122800,37350,37400,37400,37350,101
|
|
20240318,102500,2324350400,37400,37400,37400,37400,2
|
|
20240318,102400,2324275600,37400,37350,37400,37350,358
|
|
20240318,102300,2310904150,37400,37400,37400,37400,75
|
|
20240318,102200,2308099150,37400,37450,37450,37400,1054
|
|
20240318,102100,2268678250,37400,37450,37450,37400,137
|
|
20240318,102000,2263554400,37450,37450,37450,37450,47
|
|
20240318,101900,2261794250,37400,37450,37450,37400,1014
|
|
20240318,101800,2223868650,37450,37450,37500,37450,83
|
|
20240318,101700,2220760250,37450,37450,37450,37450,5
|
|
20240318,101600,2220573000,37500,37500,37500,37450,227
|
|
20240318,101500,2212071500,37450,37500,37500,37450,35
|
|
20240318,101400,2210759100,37450,37450,37500,37450,16
|
|
20240318,101300,2210159850,37450,37500,37500,37450,61
|
|
20240318,101200,2207874850,37450,37500,37500,37450,6
|
|
20240318,101100,2207650100,37450,37450,37500,37450,345
|
|
20240318,101000,2194729600,37400,37300,37400,37300,389
|
|
20240318,100900,2180200350,37300,37500,37500,37300,4837
|
|
20240318,100800,1999654100,37500,37500,37550,37500,208
|
|
20240318,100700,1991854050,37500,37400,37500,37350,123
|
|
20240318,100600,1987254900,37400,37550,37600,37400,2648
|
|
20240318,100500,1888105650,37600,37600,37600,37600,105
|
|
20240318,100400,1884157650,37550,37600,37600,37550,158
|
|
20240318,100300,1878222200,37600,37550,37600,37550,17
|
|
20240318,100200,1877583500,37600,37600,37600,37600,6
|
|
20240318,100100,1877357900,37600,37550,37600,37500,554
|
|
20240318,100000,1856565900,37550,37600,37600,37550,160
|
|
20240318,095900,1850557750,37600,37600,37600,37600,68
|
|
20240318,095800,1848000950,37600,37550,37600,37500,53
|
|
20240318,095700,1846009800,37550,37550,37550,37500,40
|
|
20240318,095600,1844507850,37500,37450,37500,37450,53
|
|
20240318,095500,1842520850,37450,37500,37500,37400,227
|
|
20240318,095400,1834027500,37500,37450,37500,37400,923
|
|
20240318,095300,1799465400,37450,37500,37500,37450,19
|
|
20240318,095200,1798753550,37450,37450,37450,37450,138
|
|
20240318,095100,1793585450,37400,37450,37450,37400,843
|
|
20240318,095000,1762029450,37450,37450,37500,37450,76
|
|
20240318,094900,1759183200,37450,37500,37500,37450,231
|
|
20240318,094800,1750532200,37500,37450,37500,37450,58
|
|
20240318,094700,1748359950,37400,37450,37450,37400,163
|
|
20240318,094600,1742261250,37500,37450,37500,37450,21
|
|
20240318,094500,1741474250,37450,37500,37550,37450,46
|
|
20240318,094400,1739749700,37550,37650,37650,37450,2018
|
|
20240318,094300,1664042750,37650,37600,37650,37550,311
|
|
20240318,094200,1652349850,37600,37550,37600,37550,136
|
|
20240318,094100,1647242150,37550,37500,37550,37500,234
|
|
20240318,094000,1638466950,37500,37500,37500,37500,140
|
|
20240318,093900,1633216950,37500,37450,37500,37450,71
|
|
20240318,093800,1630554500,37450,37450,37450,37400,114
|
|
20240318,093700,1626290200,37400,37400,37400,37400,1
|
|
20240318,093600,1626252800,37400,37300,37400,37300,1026
|
|
20240318,093500,1587912900,37300,37350,37350,37300,1191
|
|
20240318,093400,1543460600,37300,37300,37350,37300,14
|
|
20240318,093300,1542938350,37300,37400,37400,37300,474
|
|
20240318,093200,1525243800,37400,37400,37400,37400,22
|
|
20240318,093100,1524421000,37400,37350,37400,37350,268
|
|
20240318,093000,1514409600,37350,37400,37400,37350,122
|
|
20240318,092900,1509850850,37400,37400,37400,37400,161
|
|
20240318,092800,1503829450,37400,37350,37400,37300,1580
|
|
20240318,092700,1444849750,37400,37350,37400,37350,656
|
|
20240318,092600,1420347700,37400,37350,37400,37250,1534
|
|
20240318,092500,1363127100,37400,37350,37400,37350,33
|
|
20240318,092400,1361893500,37300,37400,37450,37250,1501
|
|
20240318,092300,1305867050,37400,37350,37400,37350,298
|
|
20240318,092200,1294725100,37400,37350,37400,37350,329
|
|
20240318,092100,1282432650,37350,37350,37450,37350,1200
|
|
20240318,092000,1237548150,37350,37450,37450,37300,1572
|
|
20240318,091900,1178813300,37450,37200,37500,37200,1410
|
|
20240318,091800,1126157300,37200,37400,37550,37200,3775
|
|
20240318,091700,985465400,37450,37600,37600,37400,1484
|
|
20240318,091600,929839400,37600,37550,37600,37500,1371
|
|
20240318,091500,878412550,37550,37600,37600,37450,3290
|
|
20240318,091400,754935300,37600,37650,37650,37600,1373
|
|
20240318,091300,703282250,37600,37800,37800,37600,1533
|
|
20240318,091200,645517750,37800,37800,38000,37800,693
|
|
20240318,091100,619256500,37700,37700,37800,37700,1256
|
|
20240318,091000,571903500,37700,37750,37750,37700,617
|
|
20240318,090900,548614900,37750,37800,37800,37750,705
|
|
20240318,090800,521986450,37850,37800,37850,37800,203
|
|
20240318,090700,514312200,37750,37800,37800,37750,248
|
|
20240318,090600,504942800,37800,37850,37850,37750,317
|
|
20240318,090500,492958050,37800,37900,38000,37800,1783
|
|
20240318,090400,425391750,37900,37900,38000,37900,238
|
|
20240318,090300,416371250,37800,37700,37800,37650,245
|
|
20240318,090200,407132750,37700,37650,37850,37450,1769
|
|
20240318,090100,340542150,37650,38200,38250,37650,2543
|
|
20240318,090000,244059150,38200,38250,38400,38050,5685
|