721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,205800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,205700,8946084250,39100,39100,39100,39100,0
|
|
20240319,205600,8946084250,39100,39100,39100,39100,0
|
|
20240319,205500,8946084250,39100,39100,39100,39100,0
|
|
20240319,205400,8946084250,39100,39100,39100,39100,0
|
|
20240319,205300,8946084250,39100,39100,39100,39100,0
|
|
20240319,205200,8946084250,39100,39100,39100,39100,0
|
|
20240319,205100,8946084250,39100,39100,39100,39100,0
|
|
20240319,205000,8946084250,39100,39100,39100,39100,0
|
|
20240319,204900,8946084250,39100,39100,39100,39100,0
|
|
20240319,204800,8946084250,39100,39100,39100,39100,0
|
|
20240319,204700,8946084250,39100,39100,39100,39100,0
|
|
20240319,204600,8946084250,39100,39100,39100,39100,0
|
|
20240319,204500,8946084250,39100,39100,39100,39100,0
|
|
20240319,204400,8946084250,39100,39100,39100,39100,0
|
|
20240319,204300,8946084250,39100,39100,39100,39100,0
|
|
20240319,204200,8946084250,39100,39100,39100,39100,0
|
|
20240319,204100,8946084250,39100,39100,39100,39100,0
|
|
20240319,204000,8946084250,39100,39100,39100,39100,0
|
|
20240319,203900,8946084250,39100,39100,39100,39100,0
|
|
20240319,203800,8946084250,39100,39100,39100,39100,0
|
|
20240319,203700,8946084250,39100,39100,39100,39100,0
|
|
20240319,203600,8946084250,39100,39100,39100,39100,0
|
|
20240319,203500,8946084250,39100,39100,39100,39100,0
|
|
20240319,203400,8946084250,39100,39100,39100,39100,0
|
|
20240319,203300,8946084250,39100,39100,39100,39100,0
|
|
20240319,203200,8946084250,39100,39100,39100,39100,0
|
|
20240319,203100,8946084250,39100,39100,39100,39100,0
|
|
20240319,203000,8946084250,39100,39100,39100,39100,0
|
|
20240319,202900,8946084250,39100,39100,39100,39100,0
|
|
20240319,202800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,202700,8946084250,39100,39100,39100,39100,0
|
|
20240319,202600,8946084250,39100,39100,39100,39100,0
|
|
20240319,202500,8946084250,39100,39100,39100,39100,0
|
|
20240319,202400,8946084250,39100,39100,39100,39100,0
|
|
20240319,202300,8946084250,39100,39100,39100,39100,0
|
|
20240319,202200,8946084250,39100,39100,39100,39100,0
|
|
20240319,202100,8946084250,39100,39100,39100,39100,0
|
|
20240319,202000,8946084250,39100,39100,39100,39100,0
|
|
20240319,201900,8946084250,39100,39100,39100,39100,0
|
|
20240319,201800,8946084250,39100,39100,39100,39100,0
|
|
20240319,201700,8946084250,39100,39100,39100,39100,0
|
|
20240319,201600,8946084250,39100,39100,39100,39100,0
|
|
20240319,201500,8946084250,39100,39100,39100,39100,0
|
|
20240319,201400,8946084250,39100,39100,39100,39100,0
|
|
20240319,201300,8946084250,39100,39100,39100,39100,0
|
|
20240319,201200,8946084250,39100,39100,39100,39100,0
|
|
20240319,201100,8946084250,39100,39100,39100,39100,0
|
|
20240319,201000,8946084250,39100,39100,39100,39100,0
|
|
20240319,200900,8946084250,39100,39100,39100,39100,0
|
|
20240319,200800,8946084250,39100,39100,39100,39100,0
|
|
20240319,200700,8946084250,39100,39100,39100,39100,0
|
|
20240319,200600,8946084250,39100,39100,39100,39100,0
|
|
20240319,200500,8946084250,39100,39100,39100,39100,0
|
|
20240319,200400,8946084250,39100,39100,39100,39100,0
|
|
20240319,200300,8946084250,39100,39100,39100,39100,0
|
|
20240319,200200,8946084250,39100,39100,39100,39100,0
|
|
20240319,200100,8946084250,39100,39100,39100,39100,0
|
|
20240319,200000,8946084250,39100,39100,39100,39100,0
|
|
20240319,195900,8946084250,39100,39100,39100,39100,0
|
|
20240319,195800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,195700,8946084250,39100,39100,39100,39100,0
|
|
20240319,195600,8946084250,39100,39100,39100,39100,0
|
|
20240319,195500,8946084250,39100,39100,39100,39100,0
|
|
20240319,195400,8946084250,39100,39100,39100,39100,0
|
|
20240319,195300,8946084250,39100,39100,39100,39100,0
|
|
20240319,195200,8946084250,39100,39100,39100,39100,0
|
|
20240319,195100,8946084250,39100,39100,39100,39100,0
|
|
20240319,195000,8946084250,39100,39100,39100,39100,0
|
|
20240319,194900,8946084250,39100,39100,39100,39100,0
|
|
20240319,194800,8946084250,39100,39100,39100,39100,0
|
|
20240319,194700,8946084250,39100,39100,39100,39100,0
|
|
20240319,194600,8946084250,39100,39100,39100,39100,0
|
|
20240319,194500,8946084250,39100,39100,39100,39100,0
|
|
20240319,194400,8946084250,39100,39100,39100,39100,0
|
|
20240319,194300,8946084250,39100,39100,39100,39100,0
|
|
20240319,194200,8946084250,39100,39100,39100,39100,0
|
|
20240319,194100,8946084250,39100,39100,39100,39100,0
|
|
20240319,194000,8946084250,39100,39100,39100,39100,0
|
|
20240319,193900,8946084250,39100,39100,39100,39100,0
|
|
20240319,193800,8946084250,39100,39100,39100,39100,0
|
|
20240319,193700,8946084250,39100,39100,39100,39100,0
|
|
20240319,193600,8946084250,39100,39100,39100,39100,0
|
|
20240319,193500,8946084250,39100,39100,39100,39100,0
|
|
20240319,193400,8946084250,39100,39100,39100,39100,0
|
|
20240319,193300,8946084250,39100,39100,39100,39100,0
|
|
20240319,193200,8946084250,39100,39100,39100,39100,0
|
|
20240319,193100,8946084250,39100,39100,39100,39100,0
|
|
20240319,193000,8946084250,39100,39100,39100,39100,0
|
|
20240319,192900,8946084250,39100,39100,39100,39100,0
|
|
20240319,192800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,192700,8946084250,39100,39100,39100,39100,0
|
|
20240319,192600,8946084250,39100,39100,39100,39100,0
|
|
20240319,192500,8946084250,39100,39100,39100,39100,0
|
|
20240319,192400,8946084250,39100,39100,39100,39100,0
|
|
20240319,192300,8946084250,39100,39100,39100,39100,0
|
|
20240319,192200,8946084250,39100,39100,39100,39100,0
|
|
20240319,192100,8946084250,39100,39100,39100,39100,0
|
|
20240319,192000,8946084250,39100,39100,39100,39100,0
|
|
20240319,191900,8946084250,39100,39100,39100,39100,0
|
|
20240319,191800,8946084250,39100,39100,39100,39100,0
|
|
20240319,191700,8946084250,39100,39100,39100,39100,0
|
|
20240319,191600,8946084250,39100,39100,39100,39100,0
|
|
20240319,191500,8946084250,39100,39100,39100,39100,0
|
|
20240319,191400,8946084250,39100,39100,39100,39100,0
|
|
20240319,191300,8946084250,39100,39100,39100,39100,0
|
|
20240319,191200,8946084250,39100,39100,39100,39100,0
|
|
20240319,191100,8946084250,39100,39100,39100,39100,0
|
|
20240319,191000,8946084250,39100,39100,39100,39100,0
|
|
20240319,190900,8946084250,39100,39100,39100,39100,0
|
|
20240319,190800,8946084250,39100,39100,39100,39100,0
|
|
20240319,190700,8946084250,39100,39100,39100,39100,0
|
|
20240319,190600,8946084250,39100,39100,39100,39100,0
|
|
20240319,190500,8946084250,39100,39100,39100,39100,0
|
|
20240319,190400,8946084250,39100,39100,39100,39100,0
|
|
20240319,190300,8946084250,39100,39100,39100,39100,0
|
|
20240319,190200,8946084250,39100,39100,39100,39100,0
|
|
20240319,190100,8946084250,39100,39100,39100,39100,0
|
|
20240319,190000,8946084250,39100,39100,39100,39100,0
|
|
20240319,185900,8946084250,39100,39100,39100,39100,0
|
|
20240319,185800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,185700,8946084250,39100,39100,39100,39100,0
|
|
20240319,185600,8946084250,39100,39100,39100,39100,0
|
|
20240319,185500,8946084250,39100,39100,39100,39100,0
|
|
20240319,185400,8946084250,39100,39100,39100,39100,0
|
|
20240319,185300,8946084250,39100,39100,39100,39100,0
|
|
20240319,185200,8946084250,39100,39100,39100,39100,0
|
|
20240319,185100,8946084250,39100,39100,39100,39100,0
|
|
20240319,185000,8946084250,39100,39100,39100,39100,0
|
|
20240319,184900,8946084250,39100,39100,39100,39100,0
|
|
20240319,184800,8946084250,39100,39100,39100,39100,0
|
|
20240319,184700,8946084250,39100,39100,39100,39100,0
|
|
20240319,184600,8946084250,39100,39100,39100,39100,0
|
|
20240319,184500,8946084250,39100,39100,39100,39100,0
|
|
20240319,184400,8946084250,39100,39100,39100,39100,0
|
|
20240319,184300,8946084250,39100,39100,39100,39100,0
|
|
20240319,184200,8946084250,39100,39100,39100,39100,0
|
|
20240319,184100,8946084250,39100,39100,39100,39100,0
|
|
20240319,184000,8946084250,39100,39100,39100,39100,0
|
|
20240319,183900,8946084250,39100,39100,39100,39100,0
|
|
20240319,183800,8946084250,39100,39100,39100,39100,0
|
|
20240319,183700,8946084250,39100,39100,39100,39100,0
|
|
20240319,183600,8946084250,39100,39100,39100,39100,0
|
|
20240319,183500,8946084250,39100,39100,39100,39100,0
|
|
20240319,183400,8946084250,39100,39100,39100,39100,0
|
|
20240319,183300,8946084250,39100,39100,39100,39100,0
|
|
20240319,183200,8946084250,39100,39100,39100,39100,0
|
|
20240319,183100,8946084250,39100,39100,39100,39100,0
|
|
20240319,183000,8946084250,39100,39100,39100,39100,0
|
|
20240319,182900,8946084250,39100,39100,39100,39100,0
|
|
20240319,182800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,182700,8946084250,39100,39100,39100,39100,0
|
|
20240319,182600,8946084250,39100,39100,39100,39100,0
|
|
20240319,182500,8946084250,39100,39100,39100,39100,0
|
|
20240319,182400,8946084250,39100,39100,39100,39100,0
|
|
20240319,182300,8946084250,39100,39100,39100,39100,0
|
|
20240319,182200,8946084250,39100,39100,39100,39100,0
|
|
20240319,182100,8946084250,39100,39100,39100,39100,0
|
|
20240319,182000,8946084250,39100,39100,39100,39100,0
|
|
20240319,181900,8946084250,39100,39100,39100,39100,0
|
|
20240319,181800,8946084250,39100,39100,39100,39100,0
|
|
20240319,181700,8946084250,39100,39100,39100,39100,0
|
|
20240319,181600,8946084250,39100,39100,39100,39100,0
|
|
20240319,181500,8946084250,39100,39100,39100,39100,0
|
|
20240319,181400,8946084250,39100,39100,39100,39100,0
|
|
20240319,181300,8946084250,39100,39100,39100,39100,0
|
|
20240319,181200,8946084250,39100,39100,39100,39100,0
|
|
20240319,181100,8946084250,39100,39100,39100,39100,0
|
|
20240319,181000,8946084250,39100,39100,39100,39100,0
|
|
20240319,180900,8946084250,39100,39100,39100,39100,0
|
|
20240319,180800,8946084250,39100,39100,39100,39100,0
|
|
20240319,180700,8946084250,39100,39100,39100,39100,0
|
|
20240319,180600,8946084250,39100,39100,39100,39100,0
|
|
20240319,180500,8946084250,39100,39100,39100,39100,0
|
|
20240319,180400,8946084250,39100,39100,39100,39100,0
|
|
20240319,180300,8946084250,39100,39100,39100,39100,0
|
|
20240319,180200,8946084250,39100,39100,39100,39100,0
|
|
20240319,180100,8946084250,39100,39100,39100,39100,0
|
|
20240319,180000,8946084250,39100,39100,39100,39100,0
|
|
20240319,175900,8946084250,39100,39100,39100,39100,0
|
|
20240319,175800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,175700,8946084250,39100,39100,39100,39100,0
|
|
20240319,175600,8946084250,39100,39100,39100,39100,0
|
|
20240319,175500,8946084250,39100,39100,39100,39100,0
|
|
20240319,175400,8946084250,39100,39100,39100,39100,0
|
|
20240319,175300,8946084250,39100,39100,39100,39100,0
|
|
20240319,175200,8946084250,39100,39100,39100,39100,0
|
|
20240319,175100,8946084250,39100,39100,39100,39100,0
|
|
20240319,175000,8946084250,39100,39100,39100,39100,0
|
|
20240319,174900,8946084250,39100,39100,39100,39100,0
|
|
20240319,174800,8946084250,39100,39100,39100,39100,0
|
|
20240319,174700,8946084250,39100,39100,39100,39100,0
|
|
20240319,174600,8946084250,39100,39100,39100,39100,0
|
|
20240319,174500,8946084250,39100,39100,39100,39100,0
|
|
20240319,174400,8946084250,39100,39100,39100,39100,0
|
|
20240319,174300,8946084250,39100,39100,39100,39100,0
|
|
20240319,174200,8946084250,39100,39100,39100,39100,0
|
|
20240319,174100,8946084250,39100,39100,39100,39100,0
|
|
20240319,174000,8946084250,39100,39100,39100,39100,0
|
|
20240319,173900,8946084250,39100,39100,39100,39100,0
|
|
20240319,173800,8946084250,39100,39100,39100,39100,0
|
|
20240319,173700,8946084250,39100,39100,39100,39100,0
|
|
20240319,173600,8946084250,39100,39100,39100,39100,0
|
|
20240319,173500,8946084250,39100,39100,39100,39100,0
|
|
20240319,173400,8946084250,39100,39100,39100,39100,0
|
|
20240319,173300,8946084250,39100,39100,39100,39100,0
|
|
20240319,173200,8946084250,39100,39100,39100,39100,0
|
|
20240319,173100,8946084250,39100,39100,39100,39100,0
|
|
20240319,173000,8946084250,39100,39100,39100,39100,0
|
|
20240319,172900,8946084250,39100,39100,39100,39100,0
|
|
20240319,172800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,172700,8946084250,39100,39100,39100,39100,0
|
|
20240319,172600,8946084250,39100,39100,39100,39100,0
|
|
20240319,172500,8946084250,39100,39100,39100,39100,0
|
|
20240319,172400,8946084250,39100,39100,39100,39100,0
|
|
20240319,172300,8946084250,39100,39100,39100,39100,0
|
|
20240319,172200,8946084250,39100,39100,39100,39100,0
|
|
20240319,172100,8946084250,39100,39100,39100,39100,0
|
|
20240319,172000,8946084250,39100,39100,39100,39100,0
|
|
20240319,171900,8946084250,39100,39100,39100,39100,0
|
|
20240319,171800,8946084250,39100,39100,39100,39100,0
|
|
20240319,171700,8946084250,39100,39100,39100,39100,0
|
|
20240319,171600,8946084250,39100,39100,39100,39100,0
|
|
20240319,171500,8946084250,39100,39100,39100,39100,0
|
|
20240319,171400,8946084250,39100,39100,39100,39100,0
|
|
20240319,171300,8946084250,39100,39100,39100,39100,0
|
|
20240319,171200,8946084250,39100,39100,39100,39100,0
|
|
20240319,171100,8946084250,39100,39100,39100,39100,0
|
|
20240319,171000,8946084250,39100,39100,39100,39100,0
|
|
20240319,170900,8946084250,39100,39100,39100,39100,0
|
|
20240319,170800,8946084250,39100,39100,39100,39100,0
|
|
20240319,170700,8946084250,39100,39100,39100,39100,0
|
|
20240319,170600,8946084250,39100,39100,39100,39100,0
|
|
20240319,170500,8946084250,39100,39100,39100,39100,0
|
|
20240319,170400,8946084250,39100,39100,39100,39100,0
|
|
20240319,170300,8946084250,39100,39100,39100,39100,0
|
|
20240319,170200,8946084250,39100,39100,39100,39100,0
|
|
20240319,170100,8946084250,39100,39100,39100,39100,0
|
|
20240319,170000,8946084250,39100,39100,39100,39100,0
|
|
20240319,165900,8946084250,39100,39100,39100,39100,0
|
|
20240319,165800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,165700,8946084250,39100,39100,39100,39100,0
|
|
20240319,165600,8946084250,39100,39100,39100,39100,0
|
|
20240319,165500,8946084250,39100,39100,39100,39100,0
|
|
20240319,165400,8946084250,39100,39100,39100,39100,0
|
|
20240319,165300,8946084250,39100,39100,39100,39100,0
|
|
20240319,165200,8946084250,39100,39100,39100,39100,0
|
|
20240319,165100,8946084250,39100,39100,39100,39100,0
|
|
20240319,165000,8946084250,39100,39100,39100,39100,0
|
|
20240319,164900,8946084250,39100,39100,39100,39100,0
|
|
20240319,164800,8946084250,39100,39100,39100,39100,0
|
|
20240319,164700,8946084250,39100,39100,39100,39100,0
|
|
20240319,164600,8946084250,39100,39100,39100,39100,0
|
|
20240319,164500,8946084250,39100,39100,39100,39100,0
|
|
20240319,164400,8946084250,39100,39100,39100,39100,0
|
|
20240319,164300,8946084250,39100,39100,39100,39100,0
|
|
20240319,164200,8946084250,39100,39100,39100,39100,0
|
|
20240319,164100,8946084250,39100,39100,39100,39100,0
|
|
20240319,164000,8946084250,39100,39100,39100,39100,0
|
|
20240319,163900,8946084250,39100,39100,39100,39100,0
|
|
20240319,163800,8946084250,39100,39100,39100,39100,0
|
|
20240319,163700,8946084250,39100,39100,39100,39100,0
|
|
20240319,163600,8946084250,39100,39100,39100,39100,0
|
|
20240319,163500,8946084250,39100,39100,39100,39100,0
|
|
20240319,163400,8946084250,39100,39100,39100,39100,0
|
|
20240319,163300,8946084250,39100,39100,39100,39100,0
|
|
20240319,163200,8946084250,39100,39100,39100,39100,0
|
|
20240319,163100,8946084250,39100,39100,39100,39100,0
|
|
20240319,163000,8946084250,39100,39100,39100,39100,0
|
|
20240319,162900,8946084250,39100,39100,39100,39100,0
|
|
20240319,162800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,162700,8946084250,39100,39100,39100,39100,0
|
|
20240319,162600,8946084250,39100,39100,39100,39100,0
|
|
20240319,162500,8946084250,39100,39100,39100,39100,0
|
|
20240319,162400,8946084250,39100,39100,39100,39100,0
|
|
20240319,162300,8946084250,39100,39100,39100,39100,0
|
|
20240319,162200,8946084250,39100,39100,39100,39100,0
|
|
20240319,162100,8946084250,39100,39100,39100,39100,0
|
|
20240319,162000,8946084250,39100,39100,39100,39100,0
|
|
20240319,161900,8946084250,39100,39100,39100,39100,0
|
|
20240319,161800,8946084250,39100,39100,39100,39100,0
|
|
20240319,161700,8946084250,39100,39100,39100,39100,0
|
|
20240319,161600,8946084250,39100,39100,39100,39100,0
|
|
20240319,161500,8946084250,39100,39100,39100,39100,0
|
|
20240319,161400,8946084250,39100,39100,39100,39100,0
|
|
20240319,161300,8946084250,39100,39100,39100,39100,0
|
|
20240319,161200,8946084250,39100,39100,39100,39100,0
|
|
20240319,161100,8946084250,39100,39100,39100,39100,0
|
|
20240319,161000,8946084250,39100,39100,39100,39100,0
|
|
20240319,160900,8946084250,39100,39100,39100,39100,0
|
|
20240319,160800,8946084250,39100,39100,39100,39100,0
|
|
20240319,160700,8946084250,39100,39100,39100,39100,0
|
|
20240319,160600,8946084250,39100,39100,39100,39100,0
|
|
20240319,160500,8946084250,39100,39100,39100,39100,0
|
|
20240319,160400,8946084250,39100,39100,39100,39100,0
|
|
20240319,160300,8946084250,39100,39100,39100,39100,0
|
|
20240319,160200,8946084250,39100,39100,39100,39100,0
|
|
20240319,160100,8946084250,39100,39100,39100,39100,0
|
|
20240319,160000,8946084250,39100,39100,39100,39100,0
|
|
20240319,155900,8946084250,39100,39100,39100,39100,0
|
|
20240319,155800,8946084250,39100,39100,39100,39100,4372
|
|
20240319,155700,8946084250,39100,39100,39100,39100,0
|
|
20240319,155600,8946084250,39100,39100,39100,39100,0
|
|
20240319,155500,8946084250,39100,39100,39100,39100,0
|
|
20240319,155400,8946084250,39100,39100,39100,39100,0
|
|
20240319,155300,8946084250,39100,39100,39100,39100,0
|
|
20240319,155200,8946084250,39100,39100,39100,39100,0
|
|
20240319,155100,8946084250,39100,39100,39100,39100,0
|
|
20240319,155000,8946084250,39100,39100,39100,39100,0
|
|
20240319,154900,8946084250,39100,39100,39100,39100,0
|
|
20240319,154800,8946084250,39100,39100,39100,39100,0
|
|
20240319,154700,8946084250,39100,39100,39100,39100,0
|
|
20240319,154600,8946084250,39100,39100,39100,39100,0
|
|
20240319,154500,8946084250,39100,39100,39100,39100,0
|
|
20240319,154400,8946084250,39100,39100,39100,39100,0
|
|
20240319,154300,8946084250,39100,39100,39100,39100,0
|
|
20240319,154200,8946084250,39100,39100,39100,39100,0
|
|
20240319,154100,8946084250,39100,39100,39100,39100,0
|
|
20240319,154000,8946084250,39100,39100,39100,39100,0
|
|
20240319,153900,8946084250,39100,39100,39100,39100,0
|
|
20240319,153800,8946084250,39100,39100,39100,39100,0
|
|
20240319,153700,8946084250,39100,39100,39100,39100,0
|
|
20240319,153600,8946084250,39100,39100,39100,39100,0
|
|
20240319,153500,8946084250,39100,39100,39100,39100,0
|
|
20240319,153400,8946084250,39100,39100,39100,39100,0
|
|
20240319,153300,8946084250,39100,39100,39100,39100,0
|
|
20240319,153200,8946084250,39100,39100,39100,39100,0
|
|
20240319,153100,8946084250,39100,39100,39100,39100,0
|
|
20240319,153000,8946084250,39100,39100,39100,39100,4372
|
|
20240319,152900,8775139050,39200,39200,39200,39200,0
|
|
20240319,152800,8775139050,39200,39200,39200,39200,0
|
|
20240319,152700,8775139050,39200,39200,39200,39200,0
|
|
20240319,152600,8775139050,39200,39200,39200,39200,0
|
|
20240319,152500,8775139050,39200,39200,39200,39200,0
|
|
20240319,152400,8775139050,39200,39200,39200,39200,0
|
|
20240319,152300,8775139050,39200,39200,39200,39200,0
|
|
20240319,152200,8775139050,39200,39200,39200,39200,0
|
|
20240319,152100,8775139050,39200,39200,39200,39200,0
|
|
20240319,152000,8775139050,39200,39200,39200,39200,0
|
|
20240319,151900,8775139050,39200,39250,39300,39200,1581
|
|
20240319,151800,8713091850,39250,39300,39300,39200,1463
|
|
20240319,151700,8655646300,39200,39300,39300,39150,1972
|
|
20240319,151600,8578229600,39300,39150,39350,39100,9119
|
|
20240319,151500,8220747500,39200,39200,39200,39150,798
|
|
20240319,151400,8189467600,39200,39150,39200,39150,1219
|
|
20240319,151300,8141693850,39150,39150,39200,39100,1763
|
|
20240319,151200,8072683250,39150,39150,39150,39050,1971
|
|
20240319,151100,7995607250,39150,39150,39150,39050,2333
|
|
20240319,151000,7904330150,39150,39150,39200,39100,1795
|
|
20240319,150900,7834018950,39100,39050,39200,39050,1264
|
|
20240319,150800,7784543300,39100,39150,39150,38950,1504
|
|
20240319,150700,7725734700,39100,39150,39200,39100,2497
|
|
20240319,150600,7627982250,39200,38950,39250,38900,8929
|
|
20240319,150500,7279247750,38950,38850,39000,38850,1717
|
|
20240319,150400,7212399150,38850,38850,38950,38850,1942
|
|
20240319,150300,7136886750,38900,38800,38900,38800,1142
|
|
20240319,150200,7092511500,38800,38600,38850,38600,4440
|
|
20240319,150100,6920441200,38650,38600,38700,38600,3604
|
|
20240319,150000,6781169950,38650,38600,38650,38550,489
|
|
20240319,145900,6762282100,38600,38600,38600,38550,74
|
|
20240319,145800,6759425750,38600,38550,38600,38550,154
|
|
20240319,145700,6753483750,38550,38550,38600,38550,109
|
|
20240319,145600,6749279900,38550,38650,38650,38550,428
|
|
20240319,145500,6732778700,38600,38600,38650,38550,96
|
|
20240319,145400,6729071250,38650,38650,38650,38600,161
|
|
20240319,145300,6722852900,38650,38700,38700,38600,109
|
|
20240319,145200,6718638900,38700,38600,38700,38600,112
|
|
20240319,145100,6714309150,38600,38550,38600,38550,172
|
|
20240319,145000,6707671550,38600,38600,38600,38550,90
|
|
20240319,144900,6704197600,38600,38600,38600,38600,61
|
|
20240319,144800,6701843000,38550,38600,38600,38550,181
|
|
20240319,144700,6694862900,38600,38600,38600,38550,150
|
|
20240319,144600,6689072950,38550,38600,38600,38550,281
|
|
20240319,144500,6678236300,38600,38600,38650,38550,261
|
|
20240319,144400,6668169050,38650,38550,38650,38500,325
|
|
20240319,144300,6655642300,38550,38600,38600,38500,263
|
|
20240319,144200,6645504500,38600,38550,38600,38550,80
|
|
20240319,144100,6642418000,38550,38650,38700,38550,612
|
|
20240319,144000,6618776100,38700,38700,38700,38700,115
|
|
20240319,143900,6614325600,38700,38650,38700,38650,232
|
|
20240319,143800,6605356750,38650,38650,38650,38650,180
|
|
20240319,143700,6598399750,38650,38650,38650,38600,193
|
|
20240319,143600,6590940550,38650,38650,38650,38600,280
|
|
20240319,143500,6580122550,38650,38650,38650,38650,94
|
|
20240319,143400,6576489450,38650,38650,38650,38650,147
|
|
20240319,143300,6570807900,38650,38650,38650,38600,146
|
|
20240319,143200,6565166250,38600,38750,38750,38600,320
|
|
20240319,143100,6552789500,38750,38700,38750,38700,673
|
|
20240319,143000,6526742400,38700,38650,38700,38650,285
|
|
20240319,142900,6515716450,38650,38600,38650,38550,295
|
|
20240319,142800,6504321250,38600,38650,38650,38600,92
|
|
20240319,142700,6500768250,38650,38650,38650,38650,127
|
|
20240319,142600,6495859700,38650,38600,38700,38600,171
|
|
20240319,142500,6489248050,38500,38700,38700,38500,422
|
|
20240319,142400,6472946950,38650,38600,38650,38550,1219
|
|
20240319,142300,6425873750,38600,38550,38600,38550,631
|
|
20240319,142200,6401524000,38550,38550,38600,38550,1200
|
|
20240319,142100,6355242900,38500,38500,38500,38450,534
|
|
20240319,142000,6334683950,38500,38450,38500,38450,226
|
|
20240319,141900,6325993000,38400,38450,38450,38400,102
|
|
20240319,141800,6322072600,38450,38450,38450,38350,70
|
|
20240319,141700,6319382600,38450,38400,38450,38400,96
|
|
20240319,141600,6315695100,38400,38450,38450,38350,102
|
|
20240319,141500,6311778150,38450,38400,38450,38400,305
|
|
20240319,141400,6300054600,38400,38400,38400,38300,105
|
|
20240319,141300,6296026400,38400,38400,38400,38300,178
|
|
20240319,141200,6289203800,38400,38400,38400,38350,75
|
|
20240319,141100,6286323850,38400,38350,38400,38350,129
|
|
20240319,141000,6281373900,38350,38350,38350,38250,349
|
|
20240319,140900,6268019600,38350,38350,38350,38350,68
|
|
20240319,140800,6265411800,38400,38350,38400,38250,156
|
|
20240319,140700,6259432050,38400,38350,38400,38350,56
|
|
20240319,140600,6257283450,38350,38300,38350,38300,55
|
|
20240319,140500,6255174250,38350,38400,38400,38300,89
|
|
20240319,140400,6251758950,38400,38400,38400,38350,66
|
|
20240319,140300,6249225650,38400,38350,38400,38350,59
|
|
20240319,140200,6246962550,38350,38350,38350,38350,60
|
|
20240319,140100,6244661550,38350,38350,38350,38350,54
|
|
20240319,140000,6242590650,38350,38350,38350,38350,254
|
|
20240319,135900,6232849750,38350,38350,38350,38300,152
|
|
20240319,135800,6227023350,38350,38350,38350,38300,84
|
|
20240319,135700,6223803750,38350,38350,38350,38250,49
|
|
20240319,135600,6221924700,38350,38250,38350,38250,74
|
|
20240319,135500,6219091100,38300,38300,38300,38250,122
|
|
20240319,135400,6214419500,38300,38250,38300,38200,58
|
|
20240319,135300,6212200000,38200,38250,38300,38200,37
|
|
20240319,135200,6210784350,38250,38300,38300,38200,102
|
|
20240319,135100,6206885350,38300,38250,38300,38250,56
|
|
20240319,135000,6204741850,38250,38250,38250,38200,74
|
|
20240319,134900,6201912600,38200,38250,38250,38200,141
|
|
20240319,134800,6196520600,38250,38300,38300,38250,199
|
|
20240319,134700,6188905150,38300,38250,38300,38200,457
|
|
20240319,134600,6171423350,38350,38300,38350,38250,452
|
|
20240319,134500,6154113200,38400,38300,38400,38300,534
|
|
20240319,134400,6133633650,38250,38350,38350,38250,69
|
|
20240319,134300,6130992900,38300,38250,38350,38150,153
|
|
20240319,134200,6125146500,38350,38300,38350,38150,195
|
|
20240319,134100,6117692250,38250,38200,38300,38200,132
|
|
20240319,134000,6112641850,38250,38200,38250,38200,49
|
|
20240319,133900,6110768850,38200,38100,38200,38100,56
|
|
20240319,133800,6108631600,38150,38050,38300,38050,268
|
|
20240319,133700,6098418650,38050,38200,38250,38050,1402
|
|
20240319,133600,6045069800,38100,38250,38250,38050,1220
|
|
20240319,133500,5998558550,38300,38350,38350,38250,189
|
|
20240319,133400,5991319300,38300,38300,38350,38250,67
|
|
20240319,133300,5988753050,38300,38350,38350,38300,51
|
|
20240319,133200,5986798050,38350,38350,38350,38300,57
|
|
20240319,133100,5984613950,38350,38300,38350,38250,103
|
|
20240319,133000,5980670600,38350,38350,38350,38350,47
|
|
20240319,132900,5978868150,38350,38350,38350,38350,48
|
|
20240319,132800,5977027350,38350,38300,38350,38250,52
|
|
20240319,132700,5975035650,38300,38300,38300,38300,69
|
|
20240319,132600,5972392950,38350,38250,38350,38250,334
|
|
20240319,132500,5959612900,38350,38250,38350,38250,467
|
|
20240319,132400,5941742600,38300,38300,38300,38250,150
|
|
20240319,132300,5936001600,38300,38350,38350,38300,168
|
|
20240319,132200,5929561950,38400,38400,38400,38400,4
|
|
20240319,132100,5929408350,38400,38400,38400,38400,4
|
|
20240319,132000,5929254750,38350,38350,38350,38350,0
|
|
20240319,131900,5929254750,38350,38450,38450,38350,23
|
|
20240319,131800,5928372600,38450,38400,38450,38400,168
|
|
20240319,131700,5921920050,38450,38350,38450,38350,204
|
|
20240319,131600,5914094700,38350,38350,38350,38350,1
|
|
20240319,131500,5914056350,38350,38400,38400,38350,27
|
|
20240319,131400,5913020550,38400,38400,38400,38400,58
|
|
20240319,131300,5910793350,38450,38400,38450,38400,36
|
|
20240319,131200,5909410800,38400,38400,38400,38400,125
|
|
20240319,131100,5904610800,38350,38350,38350,38350,153
|
|
20240319,131000,5898743250,38350,38350,38400,38350,79
|
|
20240319,130900,5895712900,38350,38300,38350,38250,233
|
|
20240319,130800,5886795450,38300,38250,38300,38250,72
|
|
20240319,130700,5884041250,38200,38200,38200,38200,1
|
|
20240319,130600,5884003050,38200,38250,38250,38200,50
|
|
20240319,130500,5882090600,38300,38150,38300,38150,24
|
|
20240319,130400,5881172900,38150,38150,38150,38100,216
|
|
20240319,130300,5872939550,38150,38150,38150,38150,61
|
|
20240319,130200,5870612400,38150,38150,38200,38150,201
|
|
20240319,130100,5862944100,38150,38250,38250,38150,306
|
|
20240319,130000,5851258400,38250,38250,38250,38250,21
|
|
20240319,125900,5850455150,38250,38300,38300,38250,31
|
|
20240319,125800,5849268850,38300,38300,38300,38300,50
|
|
20240319,125700,5847353850,38400,38400,38400,38400,0
|
|
20240319,125600,5847353850,38400,38250,38400,38250,428
|
|
20240319,125500,5830964850,38200,38150,38250,38150,592
|
|
20240319,125400,5808356350,38150,38150,38150,38150,4
|
|
20240319,125300,5808203750,38100,38100,38100,38100,65
|
|
20240319,125200,5805727250,38100,38100,38100,38100,500
|
|
20240319,125100,5786677250,38050,38050,38050,38050,1
|
|
20240319,125000,5786639200,38100,38100,38100,38100,723
|
|
20240319,124900,5759092900,38100,38100,38250,38050,1396
|
|
20240319,124800,5705921750,38150,38200,38250,38150,1930
|
|
20240319,124700,5632225850,38250,38250,38300,38250,538
|
|
20240319,124600,5611647200,38300,38300,38300,38300,31
|
|
20240319,124500,5610459900,38250,38300,38300,38250,126
|
|
20240319,124400,5605638100,38300,38300,38300,38300,4
|
|
20240319,124300,5605484900,38300,38300,38300,38250,927
|
|
20240319,124200,5570026650,38250,38250,38300,38250,277
|
|
20240319,124100,5559429100,38250,38250,38250,38250,235
|
|
20240319,124000,5550440350,38300,38300,38300,38300,31
|
|
20240319,123900,5549253050,38300,38300,38300,38250,23
|
|
20240319,123800,5548373050,38350,38350,38350,38300,2468
|
|
20240319,123700,5453793450,38400,38400,38400,38400,141
|
|
20240319,123600,5448379050,38400,38400,38400,38400,238
|
|
20240319,123500,5439239850,38400,38400,38400,38400,227
|
|
20240319,123400,5430523050,38400,38400,38400,38350,109
|
|
20240319,123300,5426341150,38350,38350,38350,38350,0
|
|
20240319,123200,5426341150,38350,38400,38400,38350,65
|
|
20240319,123100,5423847300,38400,38450,38450,38400,1040
|
|
20240319,123000,5383911250,38450,38450,38450,38450,0
|
|
20240319,122900,5383911250,38450,38400,38450,38400,13
|
|
20240319,122800,5383411450,38450,38400,38450,38400,45
|
|
20240319,122700,5381681700,38400,38400,38400,38400,22
|
|
20240319,122600,5380836900,38400,38400,38400,38400,1
|
|
20240319,122500,5380798500,38400,38400,38400,38400,20
|
|
20240319,122400,5380030500,38400,38450,38450,38400,28
|
|
20240319,122300,5378954750,38450,38450,38450,38450,42
|
|
20240319,122200,5377339850,38400,38450,38450,38400,23
|
|
20240319,122100,5376456000,38450,38450,38450,38450,52
|
|
20240319,122000,5374456600,38450,38500,38500,38450,18
|
|
20240319,121900,5373764350,38500,38500,38500,38500,56
|
|
20240319,121800,5371608350,38500,38450,38500,38450,137
|
|
20240319,121700,5366340200,38450,38450,38450,38450,590
|
|
20240319,121600,5343654700,38450,38500,38500,38450,140
|
|
20240319,121500,5338271500,38500,38500,38500,38500,1
|
|
20240319,121400,5338233000,38500,38500,38500,38500,4
|
|
20240319,121300,5338079000,38500,38500,38500,38500,3
|
|
20240319,121200,5337963500,38500,38500,38500,38500,68
|
|
20240319,121100,5335345500,38450,38500,38500,38450,29
|
|
20240319,121000,5334230000,38500,38500,38500,38500,50
|
|
20240319,120900,5332305000,38500,38450,38500,38450,156
|
|
20240319,120800,5326305800,38450,38450,38450,38450,100
|
|
20240319,120700,5322460800,38450,38450,38450,38450,7
|
|
20240319,120600,5322191650,38450,38450,38450,38400,496
|
|
20240319,120500,5303120550,38450,38400,38450,38400,110
|
|
20240319,120400,5298896400,38400,38350,38400,38350,10
|
|
20240319,120300,5298512700,38350,38350,38350,38350,162
|
|
20240319,120200,5292300000,38400,38350,38400,38350,230
|
|
20240319,120100,5283475050,38350,38300,38350,38300,13
|
|
20240319,120000,5282977000,38300,38350,38350,38300,84
|
|
20240319,115900,5279756950,38300,38250,38300,38250,360
|
|
20240319,115800,5265973250,38300,38300,38300,38300,15
|
|
20240319,115700,5265398750,38250,38250,38250,38250,38
|
|
20240319,115600,5263945250,38250,38250,38300,38250,134
|
|
20240319,115500,5258818650,38300,38250,38300,38250,373
|
|
20240319,115400,5244535200,38300,38300,38300,38300,3
|
|
20240319,115300,5244420300,38300,38300,38300,38300,157
|
|
20240319,115200,5238407200,38300,38300,38300,38300,28
|
|
20240319,115100,5237334800,38300,38300,38300,38250,54
|
|
20240319,115000,5235269100,38300,38250,38300,38250,112
|
|
20240319,114900,5230984500,38300,38300,38300,38300,195
|
|
20240319,114800,5223516000,38300,38300,38300,38300,34
|
|
20240319,114700,5222213800,38300,38350,38350,38300,2216
|
|
20240319,114600,5137290550,38400,38400,38400,38400,648
|
|
20240319,114500,5112407350,38400,38400,38450,38400,103
|
|
20240319,114400,5108451450,38400,38400,38400,38400,27
|
|
20240319,114300,5107414650,38400,38450,38450,38400,18
|
|
20240319,114200,5106723300,38400,38450,38450,38400,24
|
|
20240319,114100,5105801150,38400,38400,38400,38400,8
|
|
20240319,114000,5105493950,38400,38400,38400,38400,318
|
|
20240319,113900,5093282750,38400,38400,38400,38400,4
|
|
20240319,113800,5093129150,38400,38400,38500,38400,240
|
|
20240319,113700,5083898550,38400,38450,38450,38400,42
|
|
20240319,113600,5082285400,38450,38500,38500,38450,328
|
|
20240319,113500,5069672550,38500,38450,38500,38350,104
|
|
20240319,113400,5065683300,38450,38400,38450,38350,263
|
|
20240319,113300,5055576200,38400,38400,38400,38400,101
|
|
20240319,113200,5051697800,38400,38350,38400,38350,125
|
|
20240319,113100,5046903700,38400,38400,38400,38350,162
|
|
20240319,113000,5040683150,38350,38400,38400,38350,182
|
|
20240319,112900,5033703250,38400,38400,38400,38400,54
|
|
20240319,112800,5031629650,38400,38400,38400,38400,1537
|
|
20240319,112700,4972608850,38450,38450,38450,38400,37
|
|
20240319,112600,4971187000,38450,38400,38450,38400,22
|
|
20240319,112500,4970341600,38400,38450,38450,38400,24
|
|
20240319,112400,4969419300,38450,38450,38450,38450,13
|
|
20240319,112300,4968919450,38400,38450,38450,38400,40
|
|
20240319,112200,4967381500,38450,38500,38500,38450,54
|
|
20240319,112100,4965304600,38500,38500,38500,38450,37
|
|
20240319,112000,4963880250,38450,38500,38500,38450,114
|
|
20240319,111900,4959496800,38450,38450,38450,38450,106
|
|
20240319,111800,4955421100,38450,38450,38450,38450,0
|
|
20240319,111700,4955421100,38450,38500,38500,38450,25
|
|
20240319,111600,4954459600,38500,38550,38550,38500,42
|
|
20240319,111500,4952840750,38500,38500,38500,38500,122
|
|
20240319,111400,4948143750,38500,38450,38500,38400,185
|
|
20240319,111300,4941026100,38450,38450,38450,38450,0
|
|
20240319,111200,4941026100,38450,38400,38450,38400,7
|
|
20240319,111100,4940757150,38400,38350,38400,38350,102
|
|
20240319,111000,4936842450,38400,38400,38400,38400,31
|
|
20240319,110900,4935652050,38400,38450,38450,38400,154
|
|
20240319,110800,4929737800,38400,38450,38450,38400,56
|
|
20240319,110700,4927586650,38400,38350,38400,38350,476
|
|
20240319,110600,4909327850,38350,38400,38400,38350,89
|
|
20240319,110500,4905912000,38350,38400,38400,38350,21
|
|
20240319,110400,4905106250,38400,38400,38400,38400,3
|
|
20240319,110300,4904991050,38350,38350,38350,38350,35
|
|
20240319,110200,4903648800,38350,38350,38400,38350,330
|
|
20240319,110100,4890993000,38350,38350,38400,38350,512
|
|
20240319,110000,4871356550,38350,38450,38450,38350,198
|
|
20240319,105900,4863762700,38450,38400,38450,38400,101
|
|
20240319,105800,4859884250,38400,38500,38500,38400,554
|
|
20240319,105700,4838594100,38600,38600,38600,38450,3164
|
|
20240319,105600,4716653000,38600,38550,38600,38550,10
|
|
20240319,105500,4716267050,38550,38550,38600,38550,272
|
|
20240319,105400,4705779950,38550,38600,38600,38550,187
|
|
20240319,105300,4698567150,38550,38650,38650,38550,390
|
|
20240319,105200,4683508000,38650,38550,38650,38550,97
|
|
20240319,105100,4679762900,38600,38600,38600,38550,444
|
|
20240319,105000,4662631750,38600,38650,38650,38550,560
|
|
20240319,104900,4641029600,38650,38700,38700,38650,133
|
|
20240319,104800,4635887900,38700,38700,38700,38700,198
|
|
20240319,104700,4628225300,38700,38800,38800,38700,395
|
|
20240319,104600,4612926550,38750,38800,38800,38750,128
|
|
20240319,104500,4607960700,38800,38650,38800,38650,71
|
|
20240319,104400,4605207900,38650,38700,38700,38650,661
|
|
20240319,104300,4579630000,38700,38750,38800,38700,407
|
|
20240319,104200,4563848400,38750,38700,38750,38700,977
|
|
20240319,104100,4525996450,38700,38700,38750,38650,1062
|
|
20240319,104000,4484894250,38650,38600,38650,38600,641
|
|
20240319,103900,4460130500,38600,38550,38600,38550,303
|
|
20240319,103800,4448442350,38600,38550,38600,38550,379
|
|
20240319,103700,4433831750,38600,38600,38600,38550,185
|
|
20240319,103600,4426694900,38550,38550,38550,38550,30
|
|
20240319,103500,4425538400,38550,38500,38550,38500,18
|
|
20240319,103400,4424845000,38500,38550,38550,38500,591
|
|
20240319,103300,4402071950,38500,38500,38500,38500,3
|
|
20240319,103200,4401956450,38500,38500,38500,38450,402
|
|
20240319,103100,4386484450,38500,38450,38500,38450,92
|
|
20240319,103000,4382946600,38450,38450,38450,38450,37
|
|
20240319,102900,4381523950,38450,38450,38450,38450,1
|
|
20240319,102800,4381485500,38400,38450,38450,38400,151
|
|
20240319,102700,4375680000,38500,38500,38500,38450,65
|
|
20240319,102600,4373178650,38500,38400,38500,38400,272
|
|
20240319,102500,4362722600,38350,38400,38400,38350,228
|
|
20240319,102400,4353972250,38400,38400,38450,38400,674
|
|
20240319,102300,4328082450,38450,38400,38500,38400,516
|
|
20240319,102200,4308257600,38400,38400,38400,38350,516
|
|
20240319,102100,4288450400,38400,38350,38400,38350,279
|
|
20240319,102000,4277747550,38350,38500,38500,38350,625
|
|
20240319,101900,4253732100,38500,38500,38550,38500,92
|
|
20240319,101800,4250187800,38550,38650,38650,38550,253
|
|
20240319,101700,4240428750,38650,38600,38650,38550,231
|
|
20240319,101600,4231510500,38650,38750,38800,38650,403
|
|
20240319,101500,4215909150,38750,38750,38850,38750,457
|
|
20240319,101400,4198186700,38750,38900,38950,38750,631
|
|
20240319,101300,4173665100,38950,38800,39050,38550,10096
|
|
20240319,101200,3780476000,38800,38300,38800,38300,1888
|
|
20240319,101100,3707793450,38250,38350,38350,38250,755
|
|
20240319,101000,3678877600,38350,38350,38350,38300,189
|
|
20240319,100900,3671636350,38400,38400,38400,38350,759
|
|
20240319,100800,3642525300,38450,38400,38450,38400,84
|
|
20240319,100700,3639299350,38400,38400,38450,38350,271
|
|
20240319,100600,3628893900,38350,38350,38350,38300,878
|
|
20240319,100500,3595223600,38350,38400,38450,38350,637
|
|
20240319,100400,3570781150,38450,38450,38450,38450,56
|
|
20240319,100300,3568627950,38450,38450,38450,38450,7
|
|
20240319,100200,3568358800,38450,38400,38450,38400,90
|
|
20240319,100100,3564900650,38400,38450,38450,38400,386
|
|
20240319,100000,3550078050,38500,38500,38550,38500,41
|
|
20240319,095900,3548499150,38450,38500,38500,38450,883
|
|
20240319,095800,3514528100,38500,38700,38700,38500,1214
|
|
20240319,095700,3467639950,38700,38750,38750,38650,153
|
|
20240319,095600,3461718700,38750,38700,38750,38650,595
|
|
20240319,095500,3438665800,38700,38650,38750,38650,385
|
|
20240319,095400,3423754350,38700,38600,38800,38600,1741
|
|
20240319,095300,3356368800,38500,38500,38500,38400,1941
|
|
20240319,095200,3281797000,38500,38450,38500,38450,902
|
|
20240319,095100,3247083700,38500,38550,38600,38450,514
|
|
20240319,095000,3227292050,38650,38600,38650,38500,1269
|
|
20240319,094900,3178332000,38600,38700,38700,38600,643
|
|
20240319,094800,3153496650,38650,38650,38750,38650,408
|
|
20240319,094700,3137710700,38750,38750,38750,38600,1393
|
|
20240319,094600,3083846600,38750,38700,38750,38700,719
|
|
20240319,094500,3055999650,38750,38700,38800,38700,1450
|
|
20240319,094400,2999824850,38700,38650,38700,38600,623
|
|
20240319,094300,2975734250,38650,38550,38650,38450,3503
|
|
20240319,094200,2840975400,38500,38500,38550,38500,812
|
|
20240319,094100,2809706950,38450,38450,38500,38450,220
|
|
20240319,094000,2801246600,38450,38450,38450,38400,705
|
|
20240319,093900,2774147500,38450,38500,38500,38450,479
|
|
20240319,093800,2755708650,38500,38450,38500,38450,2107
|
|
20240319,093700,2674602400,38450,38400,38450,38400,303
|
|
20240319,093600,2662961350,38450,38450,38450,38400,233
|
|
20240319,093500,2654011200,38400,38450,38450,38400,154
|
|
20240319,093400,2648091000,38450,38450,38450,38400,111
|
|
20240319,093300,2643823600,38350,38400,38450,38350,347
|
|
20240319,093200,2630499350,38400,38500,38500,38400,1686
|
|
20240319,093100,2565716000,38500,38500,38500,38500,147
|
|
20240319,093000,2560056500,38500,38400,38500,38400,928
|
|
20240319,092900,2524357150,38450,38400,38450,38400,176
|
|
20240319,092800,2517596400,38350,38350,38450,38350,707
|
|
20240319,092700,2490470050,38350,38150,38350,38150,586
|
|
20240319,092600,2468064600,38150,38150,38150,38150,353
|
|
20240319,092500,2454597650,38150,38150,38200,38100,818
|
|
20240319,092400,2423388700,38150,38250,38250,38150,302
|
|
20240319,092300,2411856050,38250,38150,38250,38100,266
|
|
20240319,092200,2401708850,38100,38150,38250,38100,534
|
|
20240319,092100,2381341500,38150,38150,38150,38150,483
|
|
20240319,092000,2362915050,38300,38400,38400,38100,2212
|
|
20240319,091900,2278446300,38300,38450,38450,38300,1287
|
|
20240319,091800,2229098850,38400,38300,38450,38300,884
|
|
20240319,091700,2195187850,38300,38350,38350,38200,665
|
|
20240319,091600,2169718300,38350,38150,38350,38150,2653
|
|
20240319,091500,2068317900,38150,38150,38200,38100,678
|
|
20240319,091400,2042458600,38150,38200,38200,38100,831
|
|
20240319,091300,2010753600,38150,38150,38200,38100,630
|
|
20240319,091200,1986723050,38050,38250,38250,38050,2354
|
|
20240319,091100,1896854050,38200,38350,38500,38200,2026
|
|
20240319,091000,1819293850,38350,38500,38550,38350,5011
|
|
20240319,090900,1626722900,38550,38500,38550,38450,854
|
|
20240319,090800,1593850400,38500,38500,38550,38450,882
|
|
20240319,090700,1559922800,38600,38450,38600,38400,3750
|
|
20240319,090600,1415787800,38450,38600,38600,38450,1727
|
|
20240319,090500,1349252300,38600,38550,38750,38550,1021
|
|
20240319,090400,1309842600,38500,39000,39100,38500,4037
|
|
20240319,090300,1153189350,39100,39100,39150,38950,4507
|
|
20240319,090200,977163000,39100,39150,39250,38950,4188
|
|
20240319,090100,813611500,39200,39000,39350,38750,9185
|
|
20240319,090000,455339900,39000,38400,39050,38400,11778
|