721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,205800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,205700,6940325500,38850,38850,38850,38850,0
|
|
20240320,205600,6940325500,38850,38850,38850,38850,0
|
|
20240320,205500,6940325500,38850,38850,38850,38850,0
|
|
20240320,205400,6940325500,38850,38850,38850,38850,0
|
|
20240320,205300,6940325500,38850,38850,38850,38850,0
|
|
20240320,205200,6940325500,38850,38850,38850,38850,0
|
|
20240320,205100,6940325500,38850,38850,38850,38850,0
|
|
20240320,205000,6940325500,38850,38850,38850,38850,0
|
|
20240320,204900,6940325500,38850,38850,38850,38850,0
|
|
20240320,204800,6940325500,38850,38850,38850,38850,0
|
|
20240320,204700,6940325500,38850,38850,38850,38850,0
|
|
20240320,204600,6940325500,38850,38850,38850,38850,0
|
|
20240320,204500,6940325500,38850,38850,38850,38850,0
|
|
20240320,204400,6940325500,38850,38850,38850,38850,0
|
|
20240320,204300,6940325500,38850,38850,38850,38850,0
|
|
20240320,204200,6940325500,38850,38850,38850,38850,0
|
|
20240320,204100,6940325500,38850,38850,38850,38850,0
|
|
20240320,204000,6940325500,38850,38850,38850,38850,0
|
|
20240320,203900,6940325500,38850,38850,38850,38850,0
|
|
20240320,203800,6940325500,38850,38850,38850,38850,0
|
|
20240320,203700,6940325500,38850,38850,38850,38850,0
|
|
20240320,203600,6940325500,38850,38850,38850,38850,0
|
|
20240320,203500,6940325500,38850,38850,38850,38850,0
|
|
20240320,203400,6940325500,38850,38850,38850,38850,0
|
|
20240320,203300,6940325500,38850,38850,38850,38850,0
|
|
20240320,203200,6940325500,38850,38850,38850,38850,0
|
|
20240320,203100,6940325500,38850,38850,38850,38850,0
|
|
20240320,203000,6940325500,38850,38850,38850,38850,0
|
|
20240320,202900,6940325500,38850,38850,38850,38850,0
|
|
20240320,202800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,202700,6940325500,38850,38850,38850,38850,0
|
|
20240320,202600,6940325500,38850,38850,38850,38850,0
|
|
20240320,202500,6940325500,38850,38850,38850,38850,0
|
|
20240320,202400,6940325500,38850,38850,38850,38850,0
|
|
20240320,202300,6940325500,38850,38850,38850,38850,0
|
|
20240320,202200,6940325500,38850,38850,38850,38850,0
|
|
20240320,202100,6940325500,38850,38850,38850,38850,0
|
|
20240320,202000,6940325500,38850,38850,38850,38850,0
|
|
20240320,201900,6940325500,38850,38850,38850,38850,0
|
|
20240320,201800,6940325500,38850,38850,38850,38850,0
|
|
20240320,201700,6940325500,38850,38850,38850,38850,0
|
|
20240320,201600,6940325500,38850,38850,38850,38850,0
|
|
20240320,201500,6940325500,38850,38850,38850,38850,0
|
|
20240320,201400,6940325500,38850,38850,38850,38850,0
|
|
20240320,201300,6940325500,38850,38850,38850,38850,0
|
|
20240320,201200,6940325500,38850,38850,38850,38850,0
|
|
20240320,201100,6940325500,38850,38850,38850,38850,0
|
|
20240320,201000,6940325500,38850,38850,38850,38850,0
|
|
20240320,200900,6940325500,38850,38850,38850,38850,0
|
|
20240320,200800,6940325500,38850,38850,38850,38850,0
|
|
20240320,200700,6940325500,38850,38850,38850,38850,0
|
|
20240320,200600,6940325500,38850,38850,38850,38850,0
|
|
20240320,200500,6940325500,38850,38850,38850,38850,0
|
|
20240320,200400,6940325500,38850,38850,38850,38850,0
|
|
20240320,200300,6940325500,38850,38850,38850,38850,0
|
|
20240320,200200,6940325500,38850,38850,38850,38850,0
|
|
20240320,200100,6940325500,38850,38850,38850,38850,0
|
|
20240320,200000,6940325500,38850,38850,38850,38850,0
|
|
20240320,195900,6940325500,38850,38850,38850,38850,0
|
|
20240320,195800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,195700,6940325500,38850,38850,38850,38850,0
|
|
20240320,195600,6940325500,38850,38850,38850,38850,0
|
|
20240320,195500,6940325500,38850,38850,38850,38850,0
|
|
20240320,195400,6940325500,38850,38850,38850,38850,0
|
|
20240320,195300,6940325500,38850,38850,38850,38850,0
|
|
20240320,195200,6940325500,38850,38850,38850,38850,0
|
|
20240320,195100,6940325500,38850,38850,38850,38850,0
|
|
20240320,195000,6940325500,38850,38850,38850,38850,0
|
|
20240320,194900,6940325500,38850,38850,38850,38850,0
|
|
20240320,194800,6940325500,38850,38850,38850,38850,0
|
|
20240320,194700,6940325500,38850,38850,38850,38850,0
|
|
20240320,194600,6940325500,38850,38850,38850,38850,0
|
|
20240320,194500,6940325500,38850,38850,38850,38850,0
|
|
20240320,194400,6940325500,38850,38850,38850,38850,0
|
|
20240320,194300,6940325500,38850,38850,38850,38850,0
|
|
20240320,194200,6940325500,38850,38850,38850,38850,0
|
|
20240320,194100,6940325500,38850,38850,38850,38850,0
|
|
20240320,194000,6940325500,38850,38850,38850,38850,0
|
|
20240320,193900,6940325500,38850,38850,38850,38850,0
|
|
20240320,193800,6940325500,38850,38850,38850,38850,0
|
|
20240320,193700,6940325500,38850,38850,38850,38850,0
|
|
20240320,193600,6940325500,38850,38850,38850,38850,0
|
|
20240320,193500,6940325500,38850,38850,38850,38850,0
|
|
20240320,193400,6940325500,38850,38850,38850,38850,0
|
|
20240320,193300,6940325500,38850,38850,38850,38850,0
|
|
20240320,193200,6940325500,38850,38850,38850,38850,0
|
|
20240320,193100,6940325500,38850,38850,38850,38850,0
|
|
20240320,193000,6940325500,38850,38850,38850,38850,0
|
|
20240320,192900,6940325500,38850,38850,38850,38850,0
|
|
20240320,192800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,192700,6940325500,38850,38850,38850,38850,0
|
|
20240320,192600,6940325500,38850,38850,38850,38850,0
|
|
20240320,192500,6940325500,38850,38850,38850,38850,0
|
|
20240320,192400,6940325500,38850,38850,38850,38850,0
|
|
20240320,192300,6940325500,38850,38850,38850,38850,0
|
|
20240320,192200,6940325500,38850,38850,38850,38850,0
|
|
20240320,192100,6940325500,38850,38850,38850,38850,0
|
|
20240320,192000,6940325500,38850,38850,38850,38850,0
|
|
20240320,191900,6940325500,38850,38850,38850,38850,0
|
|
20240320,191800,6940325500,38850,38850,38850,38850,0
|
|
20240320,191700,6940325500,38850,38850,38850,38850,0
|
|
20240320,191600,6940325500,38850,38850,38850,38850,0
|
|
20240320,191500,6940325500,38850,38850,38850,38850,0
|
|
20240320,191400,6940325500,38850,38850,38850,38850,0
|
|
20240320,191300,6940325500,38850,38850,38850,38850,0
|
|
20240320,191200,6940325500,38850,38850,38850,38850,0
|
|
20240320,191100,6940325500,38850,38850,38850,38850,0
|
|
20240320,191000,6940325500,38850,38850,38850,38850,0
|
|
20240320,190900,6940325500,38850,38850,38850,38850,0
|
|
20240320,190800,6940325500,38850,38850,38850,38850,0
|
|
20240320,190700,6940325500,38850,38850,38850,38850,0
|
|
20240320,190600,6940325500,38850,38850,38850,38850,0
|
|
20240320,190500,6940325500,38850,38850,38850,38850,0
|
|
20240320,190400,6940325500,38850,38850,38850,38850,0
|
|
20240320,190300,6940325500,38850,38850,38850,38850,0
|
|
20240320,190200,6940325500,38850,38850,38850,38850,0
|
|
20240320,190100,6940325500,38850,38850,38850,38850,0
|
|
20240320,190000,6940325500,38850,38850,38850,38850,0
|
|
20240320,185900,6940325500,38850,38850,38850,38850,0
|
|
20240320,185800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,185700,6940325500,38850,38850,38850,38850,0
|
|
20240320,185600,6940325500,38850,38850,38850,38850,0
|
|
20240320,185500,6940325500,38850,38850,38850,38850,0
|
|
20240320,185400,6940325500,38850,38850,38850,38850,0
|
|
20240320,185300,6940325500,38850,38850,38850,38850,0
|
|
20240320,185200,6940325500,38850,38850,38850,38850,0
|
|
20240320,185100,6940325500,38850,38850,38850,38850,0
|
|
20240320,185000,6940325500,38850,38850,38850,38850,0
|
|
20240320,184900,6940325500,38850,38850,38850,38850,0
|
|
20240320,184800,6940325500,38850,38850,38850,38850,0
|
|
20240320,184700,6940325500,38850,38850,38850,38850,0
|
|
20240320,184600,6940325500,38850,38850,38850,38850,0
|
|
20240320,184500,6940325500,38850,38850,38850,38850,0
|
|
20240320,184400,6940325500,38850,38850,38850,38850,0
|
|
20240320,184300,6940325500,38850,38850,38850,38850,0
|
|
20240320,184200,6940325500,38850,38850,38850,38850,0
|
|
20240320,184100,6940325500,38850,38850,38850,38850,0
|
|
20240320,184000,6940325500,38850,38850,38850,38850,0
|
|
20240320,183900,6940325500,38850,38850,38850,38850,0
|
|
20240320,183800,6940325500,38850,38850,38850,38850,0
|
|
20240320,183700,6940325500,38850,38850,38850,38850,0
|
|
20240320,183600,6940325500,38850,38850,38850,38850,0
|
|
20240320,183500,6940325500,38850,38850,38850,38850,0
|
|
20240320,183400,6940325500,38850,38850,38850,38850,0
|
|
20240320,183300,6940325500,38850,38850,38850,38850,0
|
|
20240320,183200,6940325500,38850,38850,38850,38850,0
|
|
20240320,183100,6940325500,38850,38850,38850,38850,0
|
|
20240320,183000,6940325500,38850,38850,38850,38850,0
|
|
20240320,182900,6940325500,38850,38850,38850,38850,0
|
|
20240320,182800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,182700,6940325500,38850,38850,38850,38850,0
|
|
20240320,182600,6940325500,38850,38850,38850,38850,0
|
|
20240320,182500,6940325500,38850,38850,38850,38850,0
|
|
20240320,182400,6940325500,38850,38850,38850,38850,0
|
|
20240320,182300,6940325500,38850,38850,38850,38850,0
|
|
20240320,182200,6940325500,38850,38850,38850,38850,0
|
|
20240320,182100,6940325500,38850,38850,38850,38850,0
|
|
20240320,182000,6940325500,38850,38850,38850,38850,0
|
|
20240320,181900,6940325500,38850,38850,38850,38850,0
|
|
20240320,181800,6940325500,38850,38850,38850,38850,0
|
|
20240320,181700,6940325500,38850,38850,38850,38850,0
|
|
20240320,181600,6940325500,38850,38850,38850,38850,0
|
|
20240320,181500,6940325500,38850,38850,38850,38850,0
|
|
20240320,181400,6940325500,38850,38850,38850,38850,0
|
|
20240320,181300,6940325500,38850,38850,38850,38850,0
|
|
20240320,181200,6940325500,38850,38850,38850,38850,0
|
|
20240320,181100,6940325500,38850,38850,38850,38850,0
|
|
20240320,181000,6940325500,38850,38850,38850,38850,0
|
|
20240320,180900,6940325500,38850,38850,38850,38850,0
|
|
20240320,180800,6940325500,38850,38850,38850,38850,0
|
|
20240320,180700,6940325500,38850,38850,38850,38850,0
|
|
20240320,180600,6940325500,38850,38850,38850,38850,0
|
|
20240320,180500,6940325500,38850,38850,38850,38850,0
|
|
20240320,180400,6940325500,38850,38850,38850,38850,0
|
|
20240320,180300,6940325500,38850,38850,38850,38850,0
|
|
20240320,180200,6940325500,38850,38850,38850,38850,0
|
|
20240320,180100,6940325500,38850,38850,38850,38850,0
|
|
20240320,180000,6940325500,38850,38850,38850,38850,0
|
|
20240320,175900,6940325500,38850,38850,38850,38850,0
|
|
20240320,175800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,175700,6940325500,38850,38850,38850,38850,0
|
|
20240320,175600,6940325500,38850,38850,38850,38850,0
|
|
20240320,175500,6940325500,38850,38850,38850,38850,0
|
|
20240320,175400,6940325500,38850,38850,38850,38850,0
|
|
20240320,175300,6940325500,38850,38850,38850,38850,0
|
|
20240320,175200,6940325500,38850,38850,38850,38850,0
|
|
20240320,175100,6940325500,38850,38850,38850,38850,0
|
|
20240320,175000,6940325500,38850,38850,38850,38850,0
|
|
20240320,174900,6940325500,38850,38850,38850,38850,0
|
|
20240320,174800,6940325500,38850,38850,38850,38850,0
|
|
20240320,174700,6940325500,38850,38850,38850,38850,0
|
|
20240320,174600,6940325500,38850,38850,38850,38850,0
|
|
20240320,174500,6940325500,38850,38850,38850,38850,0
|
|
20240320,174400,6940325500,38850,38850,38850,38850,0
|
|
20240320,174300,6940325500,38850,38850,38850,38850,0
|
|
20240320,174200,6940325500,38850,38850,38850,38850,0
|
|
20240320,174100,6940325500,38850,38850,38850,38850,0
|
|
20240320,174000,6940325500,38850,38850,38850,38850,0
|
|
20240320,173900,6940325500,38850,38850,38850,38850,0
|
|
20240320,173800,6940325500,38850,38850,38850,38850,0
|
|
20240320,173700,6940325500,38850,38850,38850,38850,0
|
|
20240320,173600,6940325500,38850,38850,38850,38850,0
|
|
20240320,173500,6940325500,38850,38850,38850,38850,0
|
|
20240320,173400,6940325500,38850,38850,38850,38850,0
|
|
20240320,173300,6940325500,38850,38850,38850,38850,0
|
|
20240320,173200,6940325500,38850,38850,38850,38850,0
|
|
20240320,173100,6940325500,38850,38850,38850,38850,0
|
|
20240320,173000,6940325500,38850,38850,38850,38850,0
|
|
20240320,172900,6940325500,38850,38850,38850,38850,0
|
|
20240320,172800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,172700,6940325500,38850,38850,38850,38850,0
|
|
20240320,172600,6940325500,38850,38850,38850,38850,0
|
|
20240320,172500,6940325500,38850,38850,38850,38850,0
|
|
20240320,172400,6940325500,38850,38850,38850,38850,0
|
|
20240320,172300,6940325500,38850,38850,38850,38850,0
|
|
20240320,172200,6940325500,38850,38850,38850,38850,0
|
|
20240320,172100,6940325500,38850,38850,38850,38850,0
|
|
20240320,172000,6940325500,38850,38850,38850,38850,0
|
|
20240320,171900,6940325500,38850,38850,38850,38850,0
|
|
20240320,171800,6940325500,38850,38850,38850,38850,0
|
|
20240320,171700,6940325500,38850,38850,38850,38850,0
|
|
20240320,171600,6940325500,38850,38850,38850,38850,0
|
|
20240320,171500,6940325500,38850,38850,38850,38850,0
|
|
20240320,171400,6940325500,38850,38850,38850,38850,0
|
|
20240320,171300,6940325500,38850,38850,38850,38850,0
|
|
20240320,171200,6940325500,38850,38850,38850,38850,0
|
|
20240320,171100,6940325500,38850,38850,38850,38850,0
|
|
20240320,171000,6940325500,38850,38850,38850,38850,0
|
|
20240320,170900,6940325500,38850,38850,38850,38850,0
|
|
20240320,170800,6940325500,38850,38850,38850,38850,0
|
|
20240320,170700,6940325500,38850,38850,38850,38850,0
|
|
20240320,170600,6940325500,38850,38850,38850,38850,0
|
|
20240320,170500,6940325500,38850,38850,38850,38850,0
|
|
20240320,170400,6940325500,38850,38850,38850,38850,0
|
|
20240320,170300,6940325500,38850,38850,38850,38850,0
|
|
20240320,170200,6940325500,38850,38850,38850,38850,0
|
|
20240320,170100,6940325500,38850,38850,38850,38850,0
|
|
20240320,170000,6940325500,38850,38850,38850,38850,0
|
|
20240320,165900,6940325500,38850,38850,38850,38850,0
|
|
20240320,165800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,165700,6940325500,38850,38850,38850,38850,0
|
|
20240320,165600,6940325500,38850,38850,38850,38850,0
|
|
20240320,165500,6940325500,38850,38850,38850,38850,0
|
|
20240320,165400,6940325500,38850,38850,38850,38850,0
|
|
20240320,165300,6940325500,38850,38850,38850,38850,0
|
|
20240320,165200,6940325500,38850,38850,38850,38850,0
|
|
20240320,165100,6940325500,38850,38850,38850,38850,0
|
|
20240320,165000,6940325500,38850,38850,38850,38850,0
|
|
20240320,164900,6940325500,38850,38850,38850,38850,0
|
|
20240320,164800,6940325500,38850,38850,38850,38850,0
|
|
20240320,164700,6940325500,38850,38850,38850,38850,0
|
|
20240320,164600,6940325500,38850,38850,38850,38850,0
|
|
20240320,164500,6940325500,38850,38850,38850,38850,0
|
|
20240320,164400,6940325500,38850,38850,38850,38850,0
|
|
20240320,164300,6940325500,38850,38850,38850,38850,0
|
|
20240320,164200,6940325500,38850,38850,38850,38850,0
|
|
20240320,164100,6940325500,38850,38850,38850,38850,0
|
|
20240320,164000,6940325500,38850,38850,38850,38850,0
|
|
20240320,163900,6940325500,38850,38850,38850,38850,0
|
|
20240320,163800,6940325500,38850,38850,38850,38850,0
|
|
20240320,163700,6940325500,38850,38850,38850,38850,0
|
|
20240320,163600,6940325500,38850,38850,38850,38850,0
|
|
20240320,163500,6940325500,38850,38850,38850,38850,0
|
|
20240320,163400,6940325500,38850,38850,38850,38850,0
|
|
20240320,163300,6940325500,38850,38850,38850,38850,0
|
|
20240320,163200,6940325500,38850,38850,38850,38850,0
|
|
20240320,163100,6940325500,38850,38850,38850,38850,0
|
|
20240320,163000,6940325500,38850,38850,38850,38850,0
|
|
20240320,162900,6940325500,38850,38850,38850,38850,0
|
|
20240320,162800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,162700,6940325500,38850,38850,38850,38850,0
|
|
20240320,162600,6940325500,38850,38850,38850,38850,0
|
|
20240320,162500,6940325500,38850,38850,38850,38850,0
|
|
20240320,162400,6940325500,38850,38850,38850,38850,0
|
|
20240320,162300,6940325500,38850,38850,38850,38850,0
|
|
20240320,162200,6940325500,38850,38850,38850,38850,0
|
|
20240320,162100,6940325500,38850,38850,38850,38850,0
|
|
20240320,162000,6940325500,38850,38850,38850,38850,0
|
|
20240320,161900,6940325500,38850,38850,38850,38850,0
|
|
20240320,161800,6940325500,38850,38850,38850,38850,0
|
|
20240320,161700,6940325500,38850,38850,38850,38850,0
|
|
20240320,161600,6940325500,38850,38850,38850,38850,0
|
|
20240320,161500,6940325500,38850,38850,38850,38850,0
|
|
20240320,161400,6940325500,38850,38850,38850,38850,0
|
|
20240320,161300,6940325500,38850,38850,38850,38850,0
|
|
20240320,161200,6940325500,38850,38850,38850,38850,0
|
|
20240320,161100,6940325500,38850,38850,38850,38850,0
|
|
20240320,161000,6940325500,38850,38850,38850,38850,0
|
|
20240320,160900,6940325500,38850,38850,38850,38850,0
|
|
20240320,160800,6940325500,38850,38850,38850,38850,0
|
|
20240320,160700,6940325500,38850,38850,38850,38850,0
|
|
20240320,160600,6940325500,38850,38850,38850,38850,0
|
|
20240320,160500,6940325500,38850,38850,38850,38850,0
|
|
20240320,160400,6940325500,38850,38850,38850,38850,0
|
|
20240320,160300,6940325500,38850,38850,38850,38850,0
|
|
20240320,160200,6940325500,38850,38850,38850,38850,0
|
|
20240320,160100,6940325500,38850,38850,38850,38850,0
|
|
20240320,160000,6940325500,38850,38850,38850,38850,0
|
|
20240320,155900,6940325500,38850,38850,38850,38850,0
|
|
20240320,155800,6940325500,38850,38850,38850,38850,3884
|
|
20240320,155700,6940325500,38850,38850,38850,38850,0
|
|
20240320,155600,6940325500,38850,38850,38850,38850,0
|
|
20240320,155500,6940325500,38850,38850,38850,38850,0
|
|
20240320,155400,6940325500,38850,38850,38850,38850,0
|
|
20240320,155300,6940325500,38850,38850,38850,38850,0
|
|
20240320,155200,6940325500,38850,38850,38850,38850,0
|
|
20240320,155100,6940325500,38850,38850,38850,38850,0
|
|
20240320,155000,6940325500,38850,38850,38850,38850,0
|
|
20240320,154900,6940325500,38850,38850,38850,38850,0
|
|
20240320,154800,6940325500,38850,38850,38850,38850,0
|
|
20240320,154700,6940325500,38850,38850,38850,38850,0
|
|
20240320,154600,6940325500,38850,38850,38850,38850,0
|
|
20240320,154500,6940325500,38850,38850,38850,38850,0
|
|
20240320,154400,6940325500,38850,38850,38850,38850,0
|
|
20240320,154300,6940325500,38850,38850,38850,38850,0
|
|
20240320,154200,6940325500,38850,38850,38850,38850,0
|
|
20240320,154100,6940325500,38850,38850,38850,38850,0
|
|
20240320,154000,6940325500,38850,38850,38850,38850,0
|
|
20240320,153900,6940325500,38850,38850,38850,38850,0
|
|
20240320,153800,6940325500,38850,38850,38850,38850,0
|
|
20240320,153700,6940325500,38850,38850,38850,38850,0
|
|
20240320,153600,6940325500,38850,38850,38850,38850,0
|
|
20240320,153500,6940325500,38850,38850,38850,38850,0
|
|
20240320,153400,6940325500,38850,38850,38850,38850,0
|
|
20240320,153300,6940325500,38850,38850,38850,38850,0
|
|
20240320,153200,6940325500,38850,38850,38850,38850,0
|
|
20240320,153100,6940325500,38850,38850,38850,38850,0
|
|
20240320,153000,6940325500,38850,38850,38850,38850,3884
|
|
20240320,152900,6789432100,39000,39000,39000,39000,0
|
|
20240320,152800,6789432100,39000,39000,39000,39000,0
|
|
20240320,152700,6789432100,39000,39000,39000,39000,0
|
|
20240320,152600,6789432100,39000,39000,39000,39000,0
|
|
20240320,152500,6789432100,39000,39000,39000,39000,0
|
|
20240320,152400,6789432100,39000,39000,39000,39000,0
|
|
20240320,152300,6789432100,39000,39000,39000,39000,0
|
|
20240320,152200,6789432100,39000,39000,39000,39000,0
|
|
20240320,152100,6789432100,39000,39000,39000,39000,0
|
|
20240320,152000,6789432100,39000,39000,39000,39000,0
|
|
20240320,151900,6789432100,39000,39000,39000,38950,368
|
|
20240320,151800,6775086600,38950,39000,39050,38950,354
|
|
20240320,151700,6761280950,39000,38950,39100,38950,212
|
|
20240320,151600,6752999650,39100,39050,39100,39000,622
|
|
20240320,151500,6728734350,39050,39000,39100,39000,211
|
|
20240320,151400,6720498400,39000,39000,39100,39000,1406
|
|
20240320,151300,6665639500,39000,39150,39150,39000,3648
|
|
20240320,151200,6523091600,39150,39150,39150,39100,91
|
|
20240320,151100,6519530000,39150,39100,39150,39100,280
|
|
20240320,151000,6508581750,39100,39100,39150,39100,329
|
|
20240320,150900,6495717650,39100,39100,39150,39100,389
|
|
20240320,150800,6480494400,39150,39150,39150,39100,250
|
|
20240320,150700,6470708800,39100,39150,39150,39100,652
|
|
20240320,150600,6445211700,39100,39100,39150,39100,644
|
|
20240320,150500,6420025200,39150,39100,39150,39100,41
|
|
20240320,150400,6418421450,39100,39150,39150,39100,30
|
|
20240320,150300,6417248100,39100,39100,39150,39100,127
|
|
20240320,150200,6412278700,39100,39200,39200,39100,1091
|
|
20240320,150100,6369576350,39200,39200,39200,39150,36
|
|
20240320,150000,6368166450,39200,39150,39200,39150,292
|
|
20240320,145900,6356725300,39150,39150,39200,39150,18
|
|
20240320,145800,6356020300,39200,39150,39200,39150,31
|
|
20240320,145700,6354806400,39150,39150,39150,39100,1523
|
|
20240320,145600,6295181000,39150,39150,39150,39100,32
|
|
20240320,145500,6293929200,39100,39100,39150,39100,41
|
|
20240320,145400,6292325300,39150,39100,39150,39100,68
|
|
20240320,145300,6289663550,39150,39150,39150,39100,15
|
|
20240320,145200,6289076750,39150,39150,39150,39100,285
|
|
20240320,145100,6277926500,39150,39100,39150,39100,326
|
|
20240320,145000,6265163800,39100,39150,39150,39100,414
|
|
20240320,144900,6248973000,39100,39150,39150,39100,62
|
|
20240320,144800,6246548500,39150,39150,39150,39150,4
|
|
20240320,144700,6246391900,39150,39150,39150,39150,8
|
|
20240320,144600,6246078700,39150,39150,39150,39100,183
|
|
20240320,144500,6238918050,39150,39100,39150,39100,827
|
|
20240320,144400,6206558250,39050,39100,39100,39050,162
|
|
20240320,144300,6200228650,39100,39050,39100,39050,13
|
|
20240320,144200,6199720600,39100,39050,39100,39050,396
|
|
20240320,144100,6184238050,39100,39100,39100,39050,329
|
|
20240320,144000,6171384800,39100,39050,39100,39050,126
|
|
20240320,143900,6166459950,39100,39050,39100,39050,168
|
|
20240320,143800,6159897250,39100,39100,39100,39050,57
|
|
20240320,143700,6157668600,39100,39100,39100,39050,127
|
|
20240320,143600,6152703000,39100,39100,39100,39100,190
|
|
20240320,143500,6145274000,39100,39100,39100,39050,385
|
|
20240320,143400,6130220550,39100,39050,39100,39050,82
|
|
20240320,143300,6127015350,39100,39100,39100,39050,111
|
|
20240320,143200,6122675450,39100,39100,39150,39000,5978
|
|
20240320,143100,5889119750,39100,39100,39150,39100,191
|
|
20240320,143000,5881648650,39100,39100,39150,39100,140
|
|
20240320,142900,5876171400,39150,39150,39150,39100,100
|
|
20240320,142800,5872257600,39150,39100,39150,39100,123
|
|
20240320,142700,5867444550,39100,39100,39150,39100,483
|
|
20240320,142600,5848538250,39100,39100,39150,39100,506
|
|
20240320,142500,5828753300,39150,39150,39150,39100,55
|
|
20240320,142400,5826602400,39150,39150,39150,39100,303
|
|
20240320,142300,5814748450,39150,39150,39150,39100,433
|
|
20240320,142200,5797796850,39150,39100,39150,39100,136
|
|
20240320,142100,5792478450,39100,39150,39150,39100,188
|
|
20240320,142000,5785126000,39150,39100,39150,39100,134
|
|
20240320,141900,5779886150,39150,39100,39150,39100,199
|
|
20240320,141800,5772100850,39100,39100,39150,39100,244
|
|
20240320,141700,5762555050,39100,39150,39150,39100,95
|
|
20240320,141600,5758838400,39150,39100,39150,39100,219
|
|
20240320,141500,5750275000,39100,39100,39150,39100,331
|
|
20240320,141400,5737327950,39100,39150,39150,39100,99
|
|
20240320,141300,5733456600,39150,39150,39150,39100,383
|
|
20240320,141200,5718477550,39100,39150,39150,39100,303
|
|
20240320,141100,5706627800,39100,39150,39150,39100,326
|
|
20240320,141000,5693876150,39100,39100,39150,39100,253
|
|
20240320,140900,5683983300,39100,39100,39150,39100,386
|
|
20240320,140800,5668889950,39150,39100,39150,39100,168
|
|
20240320,140700,5662320750,39150,39100,39150,39050,839
|
|
20240320,140600,5629513000,39100,39050,39100,39050,270
|
|
20240320,140500,5618965400,39050,39050,39100,39050,435
|
|
20240320,140400,5601971650,39100,39050,39100,39050,586
|
|
20240320,140300,5579088150,39000,39000,39050,39000,423
|
|
20240320,140200,5562576850,39050,39000,39050,39000,568
|
|
20240320,140100,5540418100,39000,39050,39050,39000,499
|
|
20240320,140000,5520944100,39000,39050,39050,39000,2443
|
|
20240320,135900,5425602300,39050,39100,39100,39050,1209
|
|
20240320,135800,5378342150,39100,39200,39200,39100,153
|
|
20240320,135700,5372359000,39150,39200,39250,39150,895
|
|
20240320,135600,5337317050,39200,39300,39300,39200,1513
|
|
20240320,135500,5277949050,39300,39250,39300,39250,434
|
|
20240320,135400,5260910500,39250,39300,39300,39250,34
|
|
20240320,135300,5259574750,39250,39250,39300,39250,141
|
|
20240320,135200,5254036750,39300,39300,39300,39250,19
|
|
20240320,135100,5253290450,39250,39250,39300,39200,578
|
|
20240320,135000,5230599600,39250,39250,39300,39250,48
|
|
20240320,134900,5228715450,39300,39250,39300,39250,680
|
|
20240320,134800,5202025400,39250,39300,39350,39250,191
|
|
20240320,134700,5194520350,39350,39350,39350,39300,308
|
|
20240320,134600,5182412100,39350,39400,39400,39300,431
|
|
20240320,134500,5165454750,39350,39350,39450,39350,1936
|
|
20240320,134400,5089230600,39350,39050,39350,39050,1597
|
|
20240320,134300,5026706450,39050,39000,39050,38950,249
|
|
20240320,134200,5016995150,38950,39000,39000,38950,92
|
|
20240320,134100,5013409000,39000,39000,39000,38950,924
|
|
20240320,134000,4977373350,39050,39000,39050,39000,37
|
|
20240320,133900,4975930300,39050,39000,39050,39000,14
|
|
20240320,133800,4975384200,39000,39000,39000,39000,27
|
|
20240320,133700,4974331200,39000,39000,39050,39000,842
|
|
20240320,133600,4941492950,39000,39000,39000,39000,7
|
|
20240320,133500,4941219950,39000,39000,39000,39000,7
|
|
20240320,133400,4940946950,39000,38950,39000,38950,205
|
|
20240320,133300,4932952400,38950,38950,38950,38950,15
|
|
20240320,133200,4932368150,38950,39000,39000,38950,80
|
|
20240320,133100,4929249650,38950,38950,38950,38950,86
|
|
20240320,133000,4925899950,38950,39000,39000,38950,10
|
|
20240320,132900,4925510050,38950,38950,38950,38950,29
|
|
20240320,132800,4924380500,39000,39000,39000,39000,450
|
|
20240320,132700,4906830500,39000,39000,39000,39000,120
|
|
20240320,132600,4902150500,39000,39000,39050,39000,37
|
|
20240320,132500,4900707200,39000,39050,39050,39000,63
|
|
20240320,132400,4898249200,39000,39050,39050,39000,1642
|
|
20240320,132300,4834157550,39050,39100,39100,39050,209
|
|
20240320,132200,4825987750,39100,39350,39350,39100,4809
|
|
20240320,132100,4637579600,39350,39300,39350,39300,190
|
|
20240320,132000,4630110600,39300,39350,39350,39300,278
|
|
20240320,131900,4619172850,39300,39300,39300,39300,171
|
|
20240320,131800,4612452550,39300,39350,39350,39300,325
|
|
20240320,131700,4599667000,39350,39350,39350,39350,104
|
|
20240320,131600,4595574600,39350,39500,39500,39350,688
|
|
20240320,131500,4568443250,39450,39450,39500,39400,949
|
|
20240320,131400,4531012750,39450,39400,39450,39400,1706
|
|
20240320,131300,4463744500,39400,39300,39400,39300,1612
|
|
20240320,131200,4400296800,39300,39250,39300,39250,1873
|
|
20240320,131100,4326689400,39300,39250,39300,39250,2
|
|
20240320,131000,4326610850,39300,39250,39300,39250,103
|
|
20240320,130900,4322568000,39250,39150,39300,39150,534
|
|
20240320,130800,4301613350,39150,39150,39250,39150,151
|
|
20240320,130700,4295701550,39150,39200,39200,39150,9
|
|
20240320,130600,4295349150,39200,39250,39250,39150,159
|
|
20240320,130500,4289118350,39250,39200,39250,39150,600
|
|
20240320,130400,4265598150,39250,39200,39250,39200,31
|
|
20240320,130300,4264382850,39200,39250,39250,39200,76
|
|
20240320,130200,4261401100,39250,39200,39250,39200,230
|
|
20240320,130100,4252380100,39200,39250,39250,39200,64
|
|
20240320,130000,4249871100,39200,39200,39250,39200,313
|
|
20240320,125900,4237601450,39200,39200,39200,39200,136
|
|
20240320,125800,4232270250,39200,39150,39200,39150,290
|
|
20240320,125700,4220902750,39200,39150,39200,39150,291
|
|
20240320,125600,4209505550,39150,39150,39150,39150,309
|
|
20240320,125500,4197408200,39150,39150,39150,39150,132
|
|
20240320,125400,4192240400,39150,39200,39200,39150,154
|
|
20240320,125300,4186206200,39150,39150,39150,39150,418
|
|
20240320,125200,4169841500,39150,39200,39200,39150,40
|
|
20240320,125100,4168275450,39150,39150,39150,39150,1
|
|
20240320,125000,4168236300,39150,39150,39150,39150,48
|
|
20240320,124900,4166357100,39150,39150,39150,39150,884
|
|
20240320,124800,4131748500,39200,39250,39250,39200,601
|
|
20240320,124700,4108189250,39200,39200,39250,39200,115
|
|
20240320,124600,4103679500,39250,39250,39250,39250,49
|
|
20240320,124500,4101756250,39250,39200,39250,39200,119
|
|
20240320,124400,4097085700,39250,39250,39250,39200,66
|
|
20240320,124300,4094496650,39200,39200,39200,39200,245
|
|
20240320,124200,4084892650,39150,39200,39200,39150,2
|
|
20240320,124100,4084814300,39150,39200,39200,39150,83
|
|
20240320,124000,4081562250,39150,39150,39150,39150,5
|
|
20240320,123900,4081366500,39200,39150,39200,39150,30
|
|
20240320,123800,4080191950,39150,39250,39250,39150,51
|
|
20240320,123700,4078195200,39150,39200,39200,39150,248
|
|
20240320,123600,4068479750,39250,39150,39250,39150,33
|
|
20240320,123500,4067187450,39250,39200,39250,39200,20
|
|
20240320,123400,4066402500,39250,39150,39250,39150,86
|
|
20240320,123300,4063035500,39150,39250,39250,39150,630
|
|
20240320,123200,4038370900,39200,39200,39200,39200,1078
|
|
20240320,123100,3996113300,39200,39200,39200,39200,41
|
|
20240320,123000,3994506100,39150,39150,39200,39150,84
|
|
20240320,122900,3991217200,39150,39150,39150,39150,127
|
|
20240320,122800,3986245150,39150,39150,39150,39150,56
|
|
20240320,122700,3984052750,39200,39200,39200,39200,2
|
|
20240320,122600,3983974350,39250,39250,39250,39250,1008
|
|
20240320,122500,3944410350,39250,39300,39300,39250,289
|
|
20240320,122400,3933057050,39250,39300,39300,39250,196
|
|
20240320,122300,3925357300,39250,39100,39300,39100,4173
|
|
20240320,122200,3761849700,39050,39050,39050,39050,156
|
|
20240320,122100,3755757900,39050,39100,39100,39050,286
|
|
20240320,122000,3744588450,39100,39100,39100,39100,360
|
|
20240320,121900,3730512450,39150,39200,39200,39150,203
|
|
20240320,121800,3722564950,39150,39200,39200,39150,311
|
|
20240320,121700,3710386350,39200,39150,39200,39150,263
|
|
20240320,121600,3700089850,39150,39200,39200,39150,401
|
|
20240320,121500,3684387250,39150,39150,39200,39150,945
|
|
20240320,121400,3647380450,39150,39150,39150,39150,62
|
|
20240320,121300,3644953150,39200,39200,39200,39200,917
|
|
20240320,121200,3609006750,39200,39200,39200,39200,111
|
|
20240320,121100,3604655550,39200,39200,39200,39200,28
|
|
20240320,121000,3603557950,39250,39200,39250,39200,13
|
|
20240320,120900,3603048300,39200,39200,39200,39200,255
|
|
20240320,120800,3593052300,39200,39250,39250,39200,41
|
|
20240320,120700,3591444500,39250,39200,39250,39200,372
|
|
20240320,120600,3576859700,39200,39250,39250,39200,157
|
|
20240320,120500,3570700800,39250,39200,39250,39200,276
|
|
20240320,120400,3559881450,39200,39200,39250,39200,220
|
|
20240320,120300,3551250200,39200,39200,39200,39150,413
|
|
20240320,120200,3535063400,39200,39200,39200,39200,158
|
|
20240320,120100,3528869800,39200,39200,39200,39200,109
|
|
20240320,120000,3524597000,39200,39150,39200,39150,283
|
|
20240320,115900,3513512250,39150,39150,39150,39150,105
|
|
20240320,115800,3509401500,39200,39150,39200,39150,6
|
|
20240320,115700,3509166550,39150,39150,39150,39150,406
|
|
20240320,115600,3493271650,39200,39250,39250,39200,389
|
|
20240320,115500,3478021900,39250,39200,39250,39200,142
|
|
20240320,115400,3472448750,39250,39250,39250,39200,331
|
|
20240320,115300,3459458450,39200,39200,39200,39150,526
|
|
20240320,115200,3438840400,39200,39150,39200,39150,19
|
|
20240320,115100,3438095800,39100,39100,39150,39100,251
|
|
20240320,115000,3428277050,39150,39100,39150,39100,63
|
|
20240320,114900,3425811600,39100,39100,39100,39100,433
|
|
20240320,114800,3408881300,39100,39100,39100,39100,0
|
|
20240320,114700,3408881300,39100,39100,39100,39100,61
|
|
20240320,114600,3406496200,39100,39100,39100,39100,32
|
|
20240320,114500,3405245000,39100,39100,39100,39100,53
|
|
20240320,114400,3403172700,39100,39100,39150,39100,108
|
|
20240320,114300,3398949250,39100,39100,39150,39100,86
|
|
20240320,114200,3395586450,39150,39100,39150,39100,186
|
|
20240320,114100,3388313750,39100,39150,39150,39100,41
|
|
20240320,114000,3386708850,39100,39150,39200,39100,317
|
|
20240320,113900,3374299800,39150,39100,39200,39100,1209
|
|
20240320,113800,3327017750,39050,39050,39100,39050,39
|
|
20240320,113700,3325494700,39100,39000,39100,38950,1357
|
|
20240320,113600,3272524150,38950,38950,38950,38950,16
|
|
20240320,113500,3271900950,39000,38850,39000,38850,31
|
|
20240320,113400,3270696450,38850,38850,38850,38850,46
|
|
20240320,113300,3268909350,38850,38950,38950,38850,3
|
|
20240320,113200,3268792700,38850,38850,38950,38850,272
|
|
20240320,113100,3258210100,38850,38850,38850,38850,545
|
|
20240320,113000,3237036850,38900,38900,38900,38850,560
|
|
20240320,112900,3215271750,38900,38900,38900,38900,218
|
|
20240320,112800,3206791550,38900,38950,39000,38900,868
|
|
20240320,112700,3172987150,38950,38950,38950,38950,334
|
|
20240320,112600,3159977850,38950,39000,39000,38950,305
|
|
20240320,112500,3148091200,39000,39000,39000,38950,153
|
|
20240320,112400,3142124450,38950,38950,38950,38950,63
|
|
20240320,112300,3139670600,38950,38950,38950,38950,71
|
|
20240320,112200,3136905150,38900,38900,38900,38900,1
|
|
20240320,112100,3136866250,38900,38900,38900,38900,92
|
|
20240320,112000,3133287450,38900,38900,38900,38900,1
|
|
20240320,111900,3133248550,39000,38900,39000,38900,28
|
|
20240320,111800,3132156800,38850,38850,38900,38850,157
|
|
20240320,111700,3126053700,38850,38900,38900,38850,31
|
|
20240320,111600,3124849300,38850,38850,38900,38850,96
|
|
20240320,111500,3121119650,38850,38900,38900,38850,175
|
|
20240320,111400,3114313700,38900,39050,39100,38900,3104
|
|
20240320,111300,2993256700,39050,39100,39100,39050,73
|
|
20240320,111200,2990403900,39100,39050,39100,39050,201
|
|
20240320,111100,2982551400,39050,39050,39100,39000,664
|
|
20240320,111000,2956622750,39000,39050,39050,39000,122
|
|
20240320,110900,2951861150,39000,39000,39050,39000,458
|
|
20240320,110800,2933991250,39000,39000,39000,38950,84
|
|
20240320,110700,2930718500,39000,38950,39000,38950,600
|
|
20240320,110600,2907335700,39000,39000,39000,38950,16
|
|
20240320,110500,2906711750,39000,38950,39000,38950,428
|
|
20240320,110400,2890027050,38950,39000,39000,38950,36
|
|
20240320,110300,2888624650,38950,38950,38950,38950,22
|
|
20240320,110200,2887767750,39000,39000,39000,38950,60
|
|
20240320,110100,2885429200,39000,39050,39050,39000,5
|
|
20240320,110000,2885234150,39000,39050,39050,39000,432
|
|
20240320,105900,2868379600,39050,39050,39100,39050,272
|
|
20240320,105800,2857757150,39050,39000,39100,39000,1105
|
|
20240320,105700,2814591900,39000,38950,39050,38950,854
|
|
20240320,105600,2781285900,38950,38900,39000,38900,600
|
|
20240320,105500,2757933750,38900,38750,38900,38750,873
|
|
20240320,105400,2724085450,38800,38850,38850,38800,86
|
|
20240320,105300,2720748350,38850,38750,38850,38750,342
|
|
20240320,105200,2707495750,38850,38800,38850,38750,260
|
|
20240320,105100,2697417750,38800,38750,38800,38750,51
|
|
20240320,105000,2695441400,38750,38800,38850,38750,782
|
|
20240320,104900,2665101300,38850,38800,38850,38800,476
|
|
20240320,104800,2646615250,38750,38850,38850,38750,80
|
|
20240320,104700,2643515050,38850,38800,38850,38800,73
|
|
20240320,104600,2640681250,38800,38850,38850,38800,514
|
|
20240320,104500,2620722950,38800,38800,38850,38650,342
|
|
20240320,104400,2607457600,38700,38650,38700,38650,287
|
|
20240320,104300,2596354800,38650,38650,38650,38600,7
|
|
20240320,104200,2596084400,38650,38600,38650,38600,39
|
|
20240320,104100,2594578500,38600,38650,38650,38600,73
|
|
20240320,104000,2591757550,38600,38650,38650,38600,12
|
|
20240320,103900,2591294300,38550,38550,38550,38550,31
|
|
20240320,103800,2590099250,38550,38550,38600,38550,463
|
|
20240320,103700,2572232700,38550,38450,38550,38450,287
|
|
20240320,103600,2561182950,38500,38450,38500,38450,9
|
|
20240320,103500,2560836700,38450,38400,38450,38400,144
|
|
20240320,103400,2555302400,38450,38450,38450,38400,283
|
|
20240320,103300,2544429700,38450,38400,38450,38400,239
|
|
20240320,103200,2535251350,38400,38350,38400,38350,166
|
|
20240320,103100,2528884600,38350,38400,38400,38350,788
|
|
20240320,103000,2498664100,38400,38450,38450,38400,753
|
|
20240320,102900,2469736350,38450,38500,38550,38450,1281
|
|
20240320,102800,2420425900,38500,38550,38550,38500,1414
|
|
20240320,102700,2365983200,38550,38700,38700,38550,71
|
|
20240320,102600,2363244300,38500,38600,38600,38500,1954
|
|
20240320,102500,2287910050,38600,38600,38700,38550,381
|
|
20240320,102400,2273216250,38600,38600,38650,38550,417
|
|
20240320,102300,2257128750,38600,38600,38600,38550,1515
|
|
20240320,102200,2198674950,38750,38750,38750,38600,1203
|
|
20240320,102100,2152164850,38750,38750,38800,38750,458
|
|
20240320,102000,2134417250,38750,38750,38750,38750,193
|
|
20240320,101900,2126938500,38750,38750,38750,38750,20
|
|
20240320,101800,2126163500,38750,38800,38800,38750,50
|
|
20240320,101700,2124223900,38800,38800,38800,38750,154
|
|
20240320,101600,2118250650,38900,38850,38900,38850,117
|
|
20240320,101500,2113702650,38850,38800,38900,38800,73
|
|
20240320,101400,2110869000,38800,38800,38900,38800,209
|
|
20240320,101300,2102755150,38850,38800,38850,38800,24
|
|
20240320,101200,2101822800,38850,38800,38850,38700,42
|
|
20240320,101100,2100195650,38800,38750,38800,38750,203
|
|
20240320,101000,2092320600,38750,38750,38750,38750,206
|
|
20240320,100900,2084338100,38750,38750,38750,38650,65
|
|
20240320,100800,2081824650,38650,38650,38700,38650,166
|
|
20240320,100700,2075402850,38700,38700,38750,38650,140
|
|
20240320,100600,2069984750,38650,38700,38700,38600,400
|
|
20240320,100500,2054526100,38700,38700,38700,38700,1026
|
|
20240320,100400,2014819900,38700,38750,38750,38700,167
|
|
20240320,100300,2008356950,38700,38750,38800,38700,232
|
|
20240320,100200,1999378050,38800,38700,38800,38700,52
|
|
20240320,100100,1997363950,38700,38700,38700,38600,332
|
|
20240320,100000,1984532900,38700,38650,38700,38650,48
|
|
20240320,095900,1982675400,38700,38650,38700,38650,271
|
|
20240320,095800,1972201150,38600,38550,38650,38550,704
|
|
20240320,095700,1945056050,38600,38550,38600,38550,828
|
|
20240320,095600,1913132700,38550,38600,38600,38550,1069
|
|
20240320,095500,1871895350,38550,38650,38650,38550,320
|
|
20240320,095400,1859545350,38600,38650,38650,38600,27
|
|
20240320,095300,1858502500,38550,38650,38650,38550,606
|
|
20240320,095200,1835132600,38650,38600,38700,38600,548
|
|
20240320,095100,1813978650,38600,38600,38600,38600,13
|
|
20240320,095000,1813476850,38600,38600,38700,38600,393
|
|
20240320,094900,1798305550,38600,38750,38750,38600,1356
|
|
20240320,094800,1745826250,38750,38750,38800,38750,231
|
|
20240320,094700,1736874950,38800,38750,38800,38750,13
|
|
20240320,094600,1736370750,38850,38750,38850,38750,83
|
|
20240320,094500,1733148300,38750,38700,38850,38700,139
|
|
20240320,094400,1727760600,38700,38600,38700,38600,1094
|
|
20240320,094300,1685492850,38600,38600,38650,38600,611
|
|
20240320,094200,1661903200,38600,38700,38700,38600,366
|
|
20240320,094100,1647762250,38700,38650,38700,38650,311
|
|
20240320,094000,1635741200,38600,38650,38650,38600,936
|
|
20240320,093900,1599578550,38650,38750,38750,38650,307
|
|
20240320,093800,1587701500,38750,38700,38750,38700,633
|
|
20240320,093700,1563203750,38700,38800,38800,38700,812
|
|
20240320,093600,1531734100,38750,38750,38750,38750,136
|
|
20240320,093500,1526464100,38750,38750,38800,38750,504
|
|
20240320,093400,1506931550,38800,38800,38800,38700,37
|
|
20240320,093300,1505497900,38800,38750,38800,38700,437
|
|
20240320,093200,1488563100,38750,38800,38800,38750,774
|
|
20240320,093100,1458560150,38800,38800,38800,38750,394
|
|
20240320,093000,1443277700,38800,38850,38900,38800,879
|
|
20240320,092900,1409169200,38800,38800,38800,38800,179
|
|
20240320,092800,1402224000,38800,38900,38900,38750,1687
|
|
20240320,092700,1336756300,38850,39000,39000,38850,1604
|
|
20240320,092600,1274298150,38950,38950,38950,38950,362
|
|
20240320,092500,1260198250,38950,39000,39000,38950,717
|
|
20240320,092400,1232252650,39000,38950,39000,38950,430
|
|
20240320,092300,1215487900,39000,39000,39000,38950,859
|
|
20240320,092200,1182001450,39000,39100,39100,39000,768
|
|
20240320,092100,1152004250,39100,39000,39450,39000,2330
|
|
20240320,092000,1060375250,39000,39000,39100,39000,653
|
|
20240320,091900,1034897350,39050,39200,39200,39000,915
|
|
20240320,091800,999116100,39250,39350,39400,39150,2375
|
|
20240320,091700,905908100,39400,39200,39400,39200,1908
|
|
20240320,091600,830922200,39200,39050,39250,39050,2021
|
|
20240320,091500,751771450,39050,39050,39100,38950,1030
|
|
20240320,091400,711565700,39050,39000,39050,38900,344
|
|
20240320,091300,698166450,38900,38950,39000,38900,370
|
|
20240320,091200,683765500,39000,38850,39000,38850,303
|
|
20240320,091100,671970200,38850,38900,38900,38850,287
|
|
20240320,091000,660806900,38950,38950,38950,38900,1017
|
|
20240320,090900,621235950,38900,39000,39050,38900,744
|
|
20240320,090800,592255200,39000,38800,39000,38800,891
|
|
20240320,090700,557568900,38800,38550,38800,38500,751
|
|
20240320,090600,528597750,38600,38650,38700,38550,1286
|
|
20240320,090500,478925200,38700,38600,38700,38600,473
|
|
20240320,090400,460641600,38600,38600,38650,38500,1490
|
|
20240320,090300,403187000,38600,38800,38850,38600,1608
|
|
20240320,090200,340930100,38800,38950,39100,38800,1867
|
|
20240320,090100,268265150,38950,39050,39100,38950,995
|
|
20240320,090000,229440900,39050,39200,39250,39000,5596
|