722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,205900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,205800,10776298650,38650,38650,38650,38650,0
|
|
20240321,205700,10776298650,38650,38650,38650,38650,0
|
|
20240321,205600,10776298650,38650,38650,38650,38650,0
|
|
20240321,205500,10776298650,38650,38650,38650,38650,0
|
|
20240321,205400,10776298650,38650,38650,38650,38650,0
|
|
20240321,205300,10776298650,38650,38650,38650,38650,0
|
|
20240321,205200,10776298650,38650,38650,38650,38650,0
|
|
20240321,205100,10776298650,38650,38650,38650,38650,0
|
|
20240321,205000,10776298650,38650,38650,38650,38650,0
|
|
20240321,204900,10776298650,38650,38650,38650,38650,0
|
|
20240321,204800,10776298650,38650,38650,38650,38650,0
|
|
20240321,204700,10776298650,38650,38650,38650,38650,0
|
|
20240321,204600,10776298650,38650,38650,38650,38650,0
|
|
20240321,204500,10776298650,38650,38650,38650,38650,0
|
|
20240321,204400,10776298650,38650,38650,38650,38650,0
|
|
20240321,204300,10776298650,38650,38650,38650,38650,0
|
|
20240321,204200,10776298650,38650,38650,38650,38650,0
|
|
20240321,204100,10776298650,38650,38650,38650,38650,0
|
|
20240321,204000,10776298650,38650,38650,38650,38650,0
|
|
20240321,203900,10776298650,38650,38650,38650,38650,0
|
|
20240321,203800,10776298650,38650,38650,38650,38650,0
|
|
20240321,203700,10776298650,38650,38650,38650,38650,0
|
|
20240321,203600,10776298650,38650,38650,38650,38650,0
|
|
20240321,203500,10776298650,38650,38650,38650,38650,0
|
|
20240321,203400,10776298650,38650,38650,38650,38650,0
|
|
20240321,203300,10776298650,38650,38650,38650,38650,0
|
|
20240321,203200,10776298650,38650,38650,38650,38650,0
|
|
20240321,203100,10776298650,38650,38650,38650,38650,0
|
|
20240321,203000,10776298650,38650,38650,38650,38650,0
|
|
20240321,202900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,202800,10776298650,38650,38650,38650,38650,0
|
|
20240321,202700,10776298650,38650,38650,38650,38650,0
|
|
20240321,202600,10776298650,38650,38650,38650,38650,0
|
|
20240321,202500,10776298650,38650,38650,38650,38650,0
|
|
20240321,202400,10776298650,38650,38650,38650,38650,0
|
|
20240321,202300,10776298650,38650,38650,38650,38650,0
|
|
20240321,202200,10776298650,38650,38650,38650,38650,0
|
|
20240321,202100,10776298650,38650,38650,38650,38650,0
|
|
20240321,202000,10776298650,38650,38650,38650,38650,0
|
|
20240321,201900,10776298650,38650,38650,38650,38650,0
|
|
20240321,201800,10776298650,38650,38650,38650,38650,0
|
|
20240321,201700,10776298650,38650,38650,38650,38650,0
|
|
20240321,201600,10776298650,38650,38650,38650,38650,0
|
|
20240321,201500,10776298650,38650,38650,38650,38650,0
|
|
20240321,201400,10776298650,38650,38650,38650,38650,0
|
|
20240321,201300,10776298650,38650,38650,38650,38650,0
|
|
20240321,201200,10776298650,38650,38650,38650,38650,0
|
|
20240321,201100,10776298650,38650,38650,38650,38650,0
|
|
20240321,201000,10776298650,38650,38650,38650,38650,0
|
|
20240321,200900,10776298650,38650,38650,38650,38650,0
|
|
20240321,200800,10776298650,38650,38650,38650,38650,0
|
|
20240321,200700,10776298650,38650,38650,38650,38650,0
|
|
20240321,200600,10776298650,38650,38650,38650,38650,0
|
|
20240321,200500,10776298650,38650,38650,38650,38650,0
|
|
20240321,200400,10776298650,38650,38650,38650,38650,0
|
|
20240321,200300,10776298650,38650,38650,38650,38650,0
|
|
20240321,200200,10776298650,38650,38650,38650,38650,0
|
|
20240321,200100,10776298650,38650,38650,38650,38650,0
|
|
20240321,200000,10776298650,38650,38650,38650,38650,0
|
|
20240321,195900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,195800,10776298650,38650,38650,38650,38650,0
|
|
20240321,195700,10776298650,38650,38650,38650,38650,0
|
|
20240321,195600,10776298650,38650,38650,38650,38650,0
|
|
20240321,195500,10776298650,38650,38650,38650,38650,0
|
|
20240321,195400,10776298650,38650,38650,38650,38650,0
|
|
20240321,195300,10776298650,38650,38650,38650,38650,0
|
|
20240321,195200,10776298650,38650,38650,38650,38650,0
|
|
20240321,195100,10776298650,38650,38650,38650,38650,0
|
|
20240321,195000,10776298650,38650,38650,38650,38650,0
|
|
20240321,194900,10776298650,38650,38650,38650,38650,0
|
|
20240321,194800,10776298650,38650,38650,38650,38650,0
|
|
20240321,194700,10776298650,38650,38650,38650,38650,0
|
|
20240321,194600,10776298650,38650,38650,38650,38650,0
|
|
20240321,194500,10776298650,38650,38650,38650,38650,0
|
|
20240321,194400,10776298650,38650,38650,38650,38650,0
|
|
20240321,194300,10776298650,38650,38650,38650,38650,0
|
|
20240321,194200,10776298650,38650,38650,38650,38650,0
|
|
20240321,194100,10776298650,38650,38650,38650,38650,0
|
|
20240321,194000,10776298650,38650,38650,38650,38650,0
|
|
20240321,193900,10776298650,38650,38650,38650,38650,0
|
|
20240321,193800,10776298650,38650,38650,38650,38650,0
|
|
20240321,193700,10776298650,38650,38650,38650,38650,0
|
|
20240321,193600,10776298650,38650,38650,38650,38650,0
|
|
20240321,193500,10776298650,38650,38650,38650,38650,0
|
|
20240321,193400,10776298650,38650,38650,38650,38650,0
|
|
20240321,193300,10776298650,38650,38650,38650,38650,0
|
|
20240321,193200,10776298650,38650,38650,38650,38650,0
|
|
20240321,193100,10776298650,38650,38650,38650,38650,0
|
|
20240321,193000,10776298650,38650,38650,38650,38650,0
|
|
20240321,192900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,192800,10776298650,38650,38650,38650,38650,0
|
|
20240321,192700,10776298650,38650,38650,38650,38650,0
|
|
20240321,192600,10776298650,38650,38650,38650,38650,0
|
|
20240321,192500,10776298650,38650,38650,38650,38650,0
|
|
20240321,192400,10776298650,38650,38650,38650,38650,0
|
|
20240321,192300,10776298650,38650,38650,38650,38650,0
|
|
20240321,192200,10776298650,38650,38650,38650,38650,0
|
|
20240321,192100,10776298650,38650,38650,38650,38650,0
|
|
20240321,192000,10776298650,38650,38650,38650,38650,0
|
|
20240321,191900,10776298650,38650,38650,38650,38650,0
|
|
20240321,191800,10776298650,38650,38650,38650,38650,0
|
|
20240321,191700,10776298650,38650,38650,38650,38650,0
|
|
20240321,191600,10776298650,38650,38650,38650,38650,0
|
|
20240321,191500,10776298650,38650,38650,38650,38650,0
|
|
20240321,191400,10776298650,38650,38650,38650,38650,0
|
|
20240321,191300,10776298650,38650,38650,38650,38650,0
|
|
20240321,191200,10776298650,38650,38650,38650,38650,0
|
|
20240321,191100,10776298650,38650,38650,38650,38650,0
|
|
20240321,191000,10776298650,38650,38650,38650,38650,0
|
|
20240321,190900,10776298650,38650,38650,38650,38650,0
|
|
20240321,190800,10776298650,38650,38650,38650,38650,0
|
|
20240321,190700,10776298650,38650,38650,38650,38650,0
|
|
20240321,190600,10776298650,38650,38650,38650,38650,0
|
|
20240321,190500,10776298650,38650,38650,38650,38650,0
|
|
20240321,190400,10776298650,38650,38650,38650,38650,0
|
|
20240321,190300,10776298650,38650,38650,38650,38650,0
|
|
20240321,190200,10776298650,38650,38650,38650,38650,0
|
|
20240321,190100,10776298650,38650,38650,38650,38650,0
|
|
20240321,190000,10776298650,38650,38650,38650,38650,0
|
|
20240321,185900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,185800,10776298650,38650,38650,38650,38650,0
|
|
20240321,185700,10776298650,38650,38650,38650,38650,0
|
|
20240321,185600,10776298650,38650,38650,38650,38650,0
|
|
20240321,185500,10776298650,38650,38650,38650,38650,0
|
|
20240321,185400,10776298650,38650,38650,38650,38650,0
|
|
20240321,185300,10776298650,38650,38650,38650,38650,0
|
|
20240321,185200,10776298650,38650,38650,38650,38650,0
|
|
20240321,185100,10776298650,38650,38650,38650,38650,0
|
|
20240321,185000,10776298650,38650,38650,38650,38650,0
|
|
20240321,184900,10776298650,38650,38650,38650,38650,0
|
|
20240321,184800,10776298650,38650,38650,38650,38650,0
|
|
20240321,184700,10776298650,38650,38650,38650,38650,0
|
|
20240321,184600,10776298650,38650,38650,38650,38650,0
|
|
20240321,184500,10776298650,38650,38650,38650,38650,0
|
|
20240321,184400,10776298650,38650,38650,38650,38650,0
|
|
20240321,184300,10776298650,38650,38650,38650,38650,0
|
|
20240321,184200,10776298650,38650,38650,38650,38650,0
|
|
20240321,184100,10776298650,38650,38650,38650,38650,0
|
|
20240321,184000,10776298650,38650,38650,38650,38650,0
|
|
20240321,183900,10776298650,38650,38650,38650,38650,0
|
|
20240321,183800,10776298650,38650,38650,38650,38650,0
|
|
20240321,183700,10776298650,38650,38650,38650,38650,0
|
|
20240321,183600,10776298650,38650,38650,38650,38650,0
|
|
20240321,183500,10776298650,38650,38650,38650,38650,0
|
|
20240321,183400,10776298650,38650,38650,38650,38650,0
|
|
20240321,183300,10776298650,38650,38650,38650,38650,0
|
|
20240321,183200,10776298650,38650,38650,38650,38650,0
|
|
20240321,183100,10776298650,38650,38650,38650,38650,0
|
|
20240321,183000,10776298650,38650,38650,38650,38650,0
|
|
20240321,182900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,182800,10776298650,38650,38650,38650,38650,0
|
|
20240321,182700,10776298650,38650,38650,38650,38650,0
|
|
20240321,182600,10776298650,38650,38650,38650,38650,0
|
|
20240321,182500,10776298650,38650,38650,38650,38650,0
|
|
20240321,182400,10776298650,38650,38650,38650,38650,0
|
|
20240321,182300,10776298650,38650,38650,38650,38650,0
|
|
20240321,182200,10776298650,38650,38650,38650,38650,0
|
|
20240321,182100,10776298650,38650,38650,38650,38650,0
|
|
20240321,182000,10776298650,38650,38650,38650,38650,0
|
|
20240321,181900,10776298650,38650,38650,38650,38650,0
|
|
20240321,181800,10776298650,38650,38650,38650,38650,0
|
|
20240321,181700,10776298650,38650,38650,38650,38650,0
|
|
20240321,181600,10776298650,38650,38650,38650,38650,0
|
|
20240321,181500,10776298650,38650,38650,38650,38650,0
|
|
20240321,181400,10776298650,38650,38650,38650,38650,0
|
|
20240321,181300,10776298650,38650,38650,38650,38650,0
|
|
20240321,181200,10776298650,38650,38650,38650,38650,0
|
|
20240321,181100,10776298650,38650,38650,38650,38650,0
|
|
20240321,181000,10776298650,38650,38650,38650,38650,0
|
|
20240321,180900,10776298650,38650,38650,38650,38650,0
|
|
20240321,180800,10776298650,38650,38650,38650,38650,0
|
|
20240321,180700,10776298650,38650,38650,38650,38650,0
|
|
20240321,180600,10776298650,38650,38650,38650,38650,0
|
|
20240321,180500,10776298650,38650,38650,38650,38650,0
|
|
20240321,180400,10776298650,38650,38650,38650,38650,0
|
|
20240321,180300,10776298650,38650,38650,38650,38650,0
|
|
20240321,180200,10776298650,38650,38650,38650,38650,0
|
|
20240321,180100,10776298650,38650,38650,38650,38650,0
|
|
20240321,180000,10776298650,38650,38650,38650,38650,0
|
|
20240321,175900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,175800,10776298650,38650,38650,38650,38650,0
|
|
20240321,175700,10776298650,38650,38650,38650,38650,0
|
|
20240321,175600,10776298650,38650,38650,38650,38650,0
|
|
20240321,175500,10776298650,38650,38650,38650,38650,0
|
|
20240321,175400,10776298650,38650,38650,38650,38650,0
|
|
20240321,175300,10776298650,38650,38650,38650,38650,0
|
|
20240321,175200,10776298650,38650,38650,38650,38650,0
|
|
20240321,175100,10776298650,38650,38650,38650,38650,0
|
|
20240321,175000,10776298650,38650,38650,38650,38650,0
|
|
20240321,174900,10776298650,38650,38650,38650,38650,0
|
|
20240321,174800,10776298650,38650,38650,38650,38650,0
|
|
20240321,174700,10776298650,38650,38650,38650,38650,0
|
|
20240321,174600,10776298650,38650,38650,38650,38650,0
|
|
20240321,174500,10776298650,38650,38650,38650,38650,0
|
|
20240321,174400,10776298650,38650,38650,38650,38650,0
|
|
20240321,174300,10776298650,38650,38650,38650,38650,0
|
|
20240321,174200,10776298650,38650,38650,38650,38650,0
|
|
20240321,174100,10776298650,38650,38650,38650,38650,0
|
|
20240321,174000,10776298650,38650,38650,38650,38650,0
|
|
20240321,173900,10776298650,38650,38650,38650,38650,0
|
|
20240321,173800,10776298650,38650,38650,38650,38650,0
|
|
20240321,173700,10776298650,38650,38650,38650,38650,0
|
|
20240321,173600,10776298650,38650,38650,38650,38650,0
|
|
20240321,173500,10776298650,38650,38650,38650,38650,0
|
|
20240321,173400,10776298650,38650,38650,38650,38650,0
|
|
20240321,173300,10776298650,38650,38650,38650,38650,0
|
|
20240321,173200,10776298650,38650,38650,38650,38650,0
|
|
20240321,173100,10776298650,38650,38650,38650,38650,0
|
|
20240321,173000,10776298650,38650,38650,38650,38650,0
|
|
20240321,172900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,172800,10776298650,38650,38650,38650,38650,0
|
|
20240321,172700,10776298650,38650,38650,38650,38650,0
|
|
20240321,172600,10776298650,38650,38650,38650,38650,0
|
|
20240321,172500,10776298650,38650,38650,38650,38650,0
|
|
20240321,172400,10776298650,38650,38650,38650,38650,0
|
|
20240321,172300,10776298650,38650,38650,38650,38650,0
|
|
20240321,172200,10776298650,38650,38650,38650,38650,0
|
|
20240321,172100,10776298650,38650,38650,38650,38650,0
|
|
20240321,172000,10776298650,38650,38650,38650,38650,0
|
|
20240321,171900,10776298650,38650,38650,38650,38650,0
|
|
20240321,171800,10776298650,38650,38650,38650,38650,0
|
|
20240321,171700,10776298650,38650,38650,38650,38650,0
|
|
20240321,171600,10776298650,38650,38650,38650,38650,0
|
|
20240321,171500,10776298650,38650,38650,38650,38650,0
|
|
20240321,171400,10776298650,38650,38650,38650,38650,0
|
|
20240321,171300,10776298650,38650,38650,38650,38650,0
|
|
20240321,171200,10776298650,38650,38650,38650,38650,0
|
|
20240321,171100,10776298650,38650,38650,38650,38650,0
|
|
20240321,171000,10776298650,38650,38650,38650,38650,0
|
|
20240321,170900,10776298650,38650,38650,38650,38650,0
|
|
20240321,170800,10776298650,38650,38650,38650,38650,0
|
|
20240321,170700,10776298650,38650,38650,38650,38650,0
|
|
20240321,170600,10776298650,38650,38650,38650,38650,0
|
|
20240321,170500,10776298650,38650,38650,38650,38650,0
|
|
20240321,170400,10776298650,38650,38650,38650,38650,0
|
|
20240321,170300,10776298650,38650,38650,38650,38650,0
|
|
20240321,170200,10776298650,38650,38650,38650,38650,0
|
|
20240321,170100,10776298650,38650,38650,38650,38650,0
|
|
20240321,170000,10776298650,38650,38650,38650,38650,0
|
|
20240321,165900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,165800,10776298650,38650,38650,38650,38650,0
|
|
20240321,165700,10776298650,38650,38650,38650,38650,0
|
|
20240321,165600,10776298650,38650,38650,38650,38650,0
|
|
20240321,165500,10776298650,38650,38650,38650,38650,0
|
|
20240321,165400,10776298650,38650,38650,38650,38650,0
|
|
20240321,165300,10776298650,38650,38650,38650,38650,0
|
|
20240321,165200,10776298650,38650,38650,38650,38650,0
|
|
20240321,165100,10776298650,38650,38650,38650,38650,0
|
|
20240321,165000,10776298650,38650,38650,38650,38650,0
|
|
20240321,164900,10776298650,38650,38650,38650,38650,0
|
|
20240321,164800,10776298650,38650,38650,38650,38650,0
|
|
20240321,164700,10776298650,38650,38650,38650,38650,0
|
|
20240321,164600,10776298650,38650,38650,38650,38650,0
|
|
20240321,164500,10776298650,38650,38650,38650,38650,0
|
|
20240321,164400,10776298650,38650,38650,38650,38650,0
|
|
20240321,164300,10776298650,38650,38650,38650,38650,0
|
|
20240321,164200,10776298650,38650,38650,38650,38650,0
|
|
20240321,164100,10776298650,38650,38650,38650,38650,0
|
|
20240321,164000,10776298650,38650,38650,38650,38650,0
|
|
20240321,163900,10776298650,38650,38650,38650,38650,0
|
|
20240321,163800,10776298650,38650,38650,38650,38650,0
|
|
20240321,163700,10776298650,38650,38650,38650,38650,0
|
|
20240321,163600,10776298650,38650,38650,38650,38650,0
|
|
20240321,163500,10776298650,38650,38650,38650,38650,0
|
|
20240321,163400,10776298650,38650,38650,38650,38650,0
|
|
20240321,163300,10776298650,38650,38650,38650,38650,0
|
|
20240321,163200,10776298650,38650,38650,38650,38650,0
|
|
20240321,163100,10776298650,38650,38650,38650,38650,0
|
|
20240321,163000,10776298650,38650,38650,38650,38650,0
|
|
20240321,162900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,162800,10776298650,38650,38650,38650,38650,0
|
|
20240321,162700,10776298650,38650,38650,38650,38650,0
|
|
20240321,162600,10776298650,38650,38650,38650,38650,0
|
|
20240321,162500,10776298650,38650,38650,38650,38650,0
|
|
20240321,162400,10776298650,38650,38650,38650,38650,0
|
|
20240321,162300,10776298650,38650,38650,38650,38650,0
|
|
20240321,162200,10776298650,38650,38650,38650,38650,0
|
|
20240321,162100,10776298650,38650,38650,38650,38650,0
|
|
20240321,162000,10776298650,38650,38650,38650,38650,0
|
|
20240321,161900,10776298650,38650,38650,38650,38650,0
|
|
20240321,161800,10776298650,38650,38650,38650,38650,0
|
|
20240321,161700,10776298650,38650,38650,38650,38650,0
|
|
20240321,161600,10776298650,38650,38650,38650,38650,0
|
|
20240321,161500,10776298650,38650,38650,38650,38650,0
|
|
20240321,161400,10776298650,38650,38650,38650,38650,0
|
|
20240321,161300,10776298650,38650,38650,38650,38650,0
|
|
20240321,161200,10776298650,38650,38650,38650,38650,0
|
|
20240321,161100,10776298650,38650,38650,38650,38650,0
|
|
20240321,161000,10776298650,38650,38650,38650,38650,0
|
|
20240321,160900,10776298650,38650,38650,38650,38650,0
|
|
20240321,160800,10776298650,38650,38650,38650,38650,0
|
|
20240321,160700,10776298650,38650,38650,38650,38650,0
|
|
20240321,160600,10776298650,38650,38650,38650,38650,0
|
|
20240321,160500,10776298650,38650,38650,38650,38650,0
|
|
20240321,160400,10776298650,38650,38650,38650,38650,0
|
|
20240321,160300,10776298650,38650,38650,38650,38650,0
|
|
20240321,160200,10776298650,38650,38650,38650,38650,0
|
|
20240321,160100,10776298650,38650,38650,38650,38650,0
|
|
20240321,160000,10776298650,38650,38650,38650,38650,0
|
|
20240321,155900,10776298650,38650,38650,38650,38650,4136
|
|
20240321,155800,10776298650,38650,38650,38650,38650,0
|
|
20240321,155700,10776298650,38650,38650,38650,38650,0
|
|
20240321,155600,10776298650,38650,38650,38650,38650,0
|
|
20240321,155500,10776298650,38650,38650,38650,38650,0
|
|
20240321,155400,10776298650,38650,38650,38650,38650,0
|
|
20240321,155300,10776298650,38650,38650,38650,38650,0
|
|
20240321,155200,10776298650,38650,38650,38650,38650,0
|
|
20240321,155100,10776298650,38650,38650,38650,38650,0
|
|
20240321,155000,10776298650,38650,38650,38650,38650,0
|
|
20240321,154900,10776298650,38650,38650,38650,38650,0
|
|
20240321,154800,10776298650,38650,38650,38650,38650,0
|
|
20240321,154700,10776298650,38650,38650,38650,38650,0
|
|
20240321,154600,10776298650,38650,38650,38650,38650,0
|
|
20240321,154500,10776298650,38650,38650,38650,38650,0
|
|
20240321,154400,10776298650,38650,38650,38650,38650,0
|
|
20240321,154300,10776298650,38650,38650,38650,38650,0
|
|
20240321,154200,10776298650,38650,38650,38650,38650,0
|
|
20240321,154100,10776298650,38650,38650,38650,38650,0
|
|
20240321,154000,10776298650,38650,38650,38650,38650,0
|
|
20240321,153900,10776298650,38650,38650,38650,38650,0
|
|
20240321,153800,10776298650,38650,38650,38650,38650,0
|
|
20240321,153700,10776298650,38650,38650,38650,38650,0
|
|
20240321,153600,10776298650,38650,38650,38650,38650,0
|
|
20240321,153500,10776298650,38650,38650,38650,38650,0
|
|
20240321,153400,10776298650,38650,38650,38650,38650,0
|
|
20240321,153300,10776298650,38650,38650,38650,38650,0
|
|
20240321,153200,10776298650,38650,38650,38650,38650,0
|
|
20240321,153100,10776298650,38650,38650,38650,38650,0
|
|
20240321,153000,10776298650,38650,38650,38650,38650,4136
|
|
20240321,152900,10616442250,38650,38650,38650,38650,0
|
|
20240321,152800,10616442250,38650,38650,38650,38650,0
|
|
20240321,152700,10616442250,38650,38650,38650,38650,0
|
|
20240321,152600,10616442250,38650,38650,38650,38650,0
|
|
20240321,152500,10616442250,38650,38650,38650,38650,0
|
|
20240321,152400,10616442250,38650,38650,38650,38650,0
|
|
20240321,152300,10616442250,38650,38650,38650,38650,0
|
|
20240321,152200,10616442250,38650,38650,38650,38650,0
|
|
20240321,152100,10616442250,38650,38650,38650,38650,0
|
|
20240321,152000,10616442250,38650,38650,38650,38650,0
|
|
20240321,151900,10616442250,38650,38650,38650,38600,663
|
|
20240321,151800,10590838950,38650,38550,38650,38550,213
|
|
20240321,151700,10582618550,38650,38550,38700,38550,746
|
|
20240321,151600,10553828000,38550,38550,38600,38500,1189
|
|
20240321,151500,10507982400,38550,38550,38650,38550,674
|
|
20240321,151400,10481990250,38550,38550,38650,38550,518
|
|
20240321,151300,10462003800,38600,38600,38700,38550,425
|
|
20240321,151200,10445594600,38700,38650,38750,38600,1459
|
|
20240321,151100,10389212650,38650,38700,38700,38650,621
|
|
20240321,151000,10365199000,38700,38700,38750,38600,391
|
|
20240321,150900,10350084600,38750,38600,38750,38550,889
|
|
20240321,150800,10315711100,38600,38650,38700,38600,329
|
|
20240321,150700,10303007800,38650,38650,38700,38650,796
|
|
20240321,150600,10272238800,38650,38600,38700,38600,278
|
|
20240321,150500,10261490600,38600,38550,38650,38550,928
|
|
20240321,150400,10225670600,38600,38600,38700,38550,1363
|
|
20240321,150300,10173092350,38550,38500,38600,38500,564
|
|
20240321,150200,10151349900,38550,38500,38600,38500,339
|
|
20240321,150100,10138280950,38500,38500,38500,38450,663
|
|
20240321,150000,10112769800,38550,38500,38600,38450,330
|
|
20240321,145900,10100059700,38550,38650,38650,38500,804
|
|
20240321,145800,10069061500,38600,38800,38800,38600,1268
|
|
20240321,145700,10019993750,38800,38550,38800,38550,4149
|
|
20240321,145600,9859662450,38500,38500,38600,38500,1710
|
|
20240321,145500,9793807250,38450,38450,38500,38400,1342
|
|
20240321,145400,9742202000,38500,38450,38500,38450,497
|
|
20240321,145300,9723083100,38500,38350,38500,38350,1115
|
|
20240321,145200,9680200600,38500,38400,38500,38400,326
|
|
20240321,145100,9667670900,38400,38550,38550,38400,1388
|
|
20240321,145000,9614254100,38550,38300,38550,38300,1647
|
|
20240321,144900,9550948700,38300,38300,38350,38250,563
|
|
20240321,144800,9529395000,38250,38250,38350,38250,634
|
|
20240321,144700,9505127750,38250,38300,38350,38250,1482
|
|
20240321,144600,9448425150,38300,38250,38300,38200,847
|
|
20240321,144500,9416025300,38350,38250,38350,38200,727
|
|
20240321,144400,9388216000,38200,38250,38350,38200,1282
|
|
20240321,144300,9339161350,38250,38250,38300,38250,421
|
|
20240321,144200,9323048700,38300,38400,38400,38250,358
|
|
20240321,144100,9309342850,38450,38250,38450,38200,1351
|
|
20240321,144000,9257572000,38250,38300,38300,38250,450
|
|
20240321,143900,9240351600,38250,38150,38250,38150,800
|
|
20240321,143800,9209776050,38150,38200,38200,38150,576
|
|
20240321,143700,9187787150,38200,38150,38200,38100,192
|
|
20240321,143600,9180463250,38100,38150,38200,38100,243
|
|
20240321,143500,9171203150,38150,38200,38250,38150,411
|
|
20240321,143400,9155512450,38150,38150,38200,38150,490
|
|
20240321,143300,9136810750,38100,38100,38200,38100,630
|
|
20240321,143200,9112789150,38100,38150,38150,38100,292
|
|
20240321,143100,9101660600,38100,38150,38150,38100,485
|
|
20240321,143000,9083172800,38100,38100,38150,38100,515
|
|
20240321,142900,9063551250,38150,38050,38150,38050,557
|
|
20240321,142800,9042334100,38050,38050,38100,38050,610
|
|
20240321,142700,9019110350,38050,38150,38150,38050,745
|
|
20240321,142600,8990729200,38100,38100,38150,38050,365
|
|
20240321,142500,8976824750,38150,38100,38150,38050,668
|
|
20240321,142400,8951374950,38100,38100,38200,38050,893
|
|
20240321,142300,8917350700,38150,38200,38250,38050,658
|
|
20240321,142200,8892255300,38050,38050,38200,38000,1739
|
|
20240321,142100,8825997700,38100,38050,38100,38050,381
|
|
20240321,142000,8811497400,38050,37950,38050,37950,940
|
|
20240321,141900,8775749200,38000,37900,38000,37900,1508
|
|
20240321,141800,8718476000,37950,37800,37950,37800,365
|
|
20240321,141700,8704648000,37800,37800,37850,37750,530
|
|
20240321,141600,8684630900,37800,37800,37850,37800,331
|
|
20240321,141500,8672108650,37850,37900,37900,37750,509
|
|
20240321,141400,8652870000,37800,37800,37900,37750,299
|
|
20240321,141300,8641569050,37800,37750,37800,37750,310
|
|
20240321,141200,8629857000,37800,37800,37900,37750,486
|
|
20240321,141100,8611490950,37800,37850,37850,37800,245
|
|
20240321,141000,8602226650,37850,37900,37950,37850,2302
|
|
20240321,140900,8515080050,37850,37850,37900,37850,334
|
|
20240321,140800,8502435300,37900,37950,37950,37850,1071
|
|
20240321,140700,8461854550,37950,37850,37950,37850,368
|
|
20240321,140600,8447914950,37900,37850,38000,37800,796
|
|
20240321,140500,8417767600,37850,37800,37850,37800,229
|
|
20240321,140400,8409108050,37800,37800,37850,37800,582
|
|
20240321,140300,8387095200,37800,37850,37850,37800,481
|
|
20240321,140200,8368909800,37800,37800,37800,37800,514
|
|
20240321,140100,8349480600,37800,37800,37850,37750,528
|
|
20240321,140000,8329521150,37800,37850,37850,37800,786
|
|
20240321,135900,8299799100,37800,37850,37850,37800,395
|
|
20240321,135800,8284864500,37800,37800,37850,37800,300
|
|
20240321,135700,8273513600,37800,37800,37800,37750,606
|
|
20240321,135600,8250619200,37750,37750,37800,37750,358
|
|
20240321,135500,8237094700,37800,37800,37850,37750,252
|
|
20240321,135400,8227577650,37750,37750,37800,37750,456
|
|
20240321,135300,8210343150,37750,37800,37800,37750,599
|
|
20240321,135200,8187727400,37800,37850,37850,37800,718
|
|
20240321,135100,8160574650,37800,37850,37850,37800,467
|
|
20240321,135000,8142917800,37800,37900,37900,37800,276
|
|
20240321,134900,8132472950,37850,37850,37900,37800,292
|
|
20240321,134800,8121427550,37850,37900,37900,37800,268
|
|
20240321,134700,8111285650,37900,37850,37900,37850,402
|
|
20240321,134600,8096057950,37850,37800,37900,37800,562
|
|
20240321,134500,8074785150,37800,37750,37850,37750,484
|
|
20240321,134400,8056492550,37750,37750,37800,37750,366
|
|
20240321,134300,8042672150,37750,37750,37750,37700,533
|
|
20240321,134200,8022570950,37700,37750,37750,37700,116
|
|
20240321,134100,8018196300,37750,37700,37750,37650,318
|
|
20240321,134000,8006198350,37700,37750,37800,37650,801
|
|
20240321,133900,7975997250,37750,37700,37750,37700,1385
|
|
20240321,133800,7923771650,37700,37700,37750,37700,547
|
|
20240321,133700,7903146500,37700,37700,37700,37700,1066
|
|
20240321,133600,7862958300,37700,37750,37750,37700,328
|
|
20240321,133500,7850578850,37850,37700,37850,37700,436
|
|
20240321,133400,7834126050,37750,37750,37750,37750,402
|
|
20240321,133300,7818950550,37750,37750,37850,37700,583
|
|
20240321,133200,7796943300,37700,37800,37800,37700,999
|
|
20240321,133100,7759214500,37850,37800,37900,37800,501
|
|
20240321,133000,7740250000,37800,37800,37850,37800,871
|
|
20240321,132900,7707309000,37800,37850,37850,37800,254
|
|
20240321,132800,7697698100,37850,37900,37900,37850,212
|
|
20240321,132700,7689673800,37900,37850,37900,37850,788
|
|
20240321,132600,7659843600,37850,37850,37900,37850,285
|
|
20240321,132500,7649052450,37800,37700,37850,37700,912
|
|
20240321,132400,7614587150,37700,37800,37800,37650,2615
|
|
20240321,132300,7515992500,37800,37800,37900,37800,298
|
|
20240321,132200,7504718900,37800,37900,37900,37800,515
|
|
20240321,132100,7485251800,37900,37950,37950,37750,10353
|
|
20240321,132000,7094191700,37950,37950,38000,37900,209
|
|
20240321,131900,7086264200,38000,38000,38000,37950,514
|
|
20240321,131800,7066744650,37950,38000,38000,37950,300
|
|
20240321,131700,7055353300,38000,38050,38100,38000,285
|
|
20240321,131600,7044513250,38050,38050,38050,38000,179
|
|
20240321,131500,7037703400,38000,38050,38100,38000,455
|
|
20240321,131400,7020411300,38050,38000,38050,37950,535
|
|
20240321,131300,7000084550,38000,38000,38050,37950,385
|
|
20240321,131200,6985460050,38050,38050,38050,37950,867
|
|
20240321,131100,6952520600,38050,38050,38100,38000,335
|
|
20240321,131000,6939771350,38050,38000,38050,38000,214
|
|
20240321,130900,6931629450,38000,38050,38100,38000,263
|
|
20240321,130800,6921626900,38050,38050,38050,38000,641
|
|
20240321,130700,6897256850,38000,37950,38000,37950,345
|
|
20240321,130600,6884149350,37900,37950,37950,37850,565
|
|
20240321,130500,6862744300,37950,37850,37950,37850,310
|
|
20240321,130400,6851007950,37850,37900,37900,37850,357
|
|
20240321,130300,6837485400,37900,37900,37900,37800,362
|
|
20240321,130200,6823784100,37900,37900,37950,37800,487
|
|
20240321,130100,6805344000,37900,37850,37900,37850,182
|
|
20240321,130000,6798450650,37950,37800,37950,37800,458
|
|
20240321,125900,6781122850,37750,37850,37850,37750,474
|
|
20240321,125800,6763214050,37950,37750,38000,37750,457
|
|
20240321,125700,6745934950,37700,37750,37750,37700,117
|
|
20240321,125600,6741520200,37750,37750,37800,37700,349
|
|
20240321,125500,6728347450,37750,37750,37800,37750,256
|
|
20240321,125400,6718681650,37750,37750,37850,37750,304
|
|
20240321,125300,6707196400,37750,37800,37800,37750,140
|
|
20240321,125200,6701910750,37800,37750,37800,37750,435
|
|
20240321,125100,6685476950,37750,37800,37800,37750,194
|
|
20240321,125000,6678148300,37800,37800,37850,37750,428
|
|
20240321,124900,6661976400,37800,37800,37800,37750,197
|
|
20240321,124800,6654532600,37850,37800,37850,37800,626
|
|
20240321,124700,6630859400,37850,37850,37850,37850,36
|
|
20240321,124600,6629496800,38000,37750,38000,37700,427
|
|
20240321,124500,6613364900,37750,37700,37750,37700,319
|
|
20240321,124400,6601324650,37700,37750,37750,37700,404
|
|
20240321,124300,6586087650,37700,37700,37700,37700,982
|
|
20240321,124200,6549066250,37700,37750,37750,37700,253
|
|
20240321,124100,6539517150,37750,37750,37750,37700,169
|
|
20240321,124000,6533143350,37750,37750,37750,37750,352
|
|
20240321,123900,6519855350,37700,37700,38050,37700,1345
|
|
20240321,123800,6468984900,37750,37750,37750,37700,147
|
|
20240321,123700,6463441000,37750,37700,37750,37650,600
|
|
20240321,123600,6440808650,37650,37650,37700,37650,516
|
|
20240321,123500,6421361850,37700,37750,37750,37650,987
|
|
20240321,123400,6384153050,37700,37750,37800,37700,525
|
|
20240321,123300,6364344300,37750,37700,37750,37700,379
|
|
20240321,123200,6350046850,37700,37750,37750,37700,290
|
|
20240321,123100,6339113250,37750,37800,37800,37700,472
|
|
20240321,123000,6321306850,37750,37750,37800,37750,438
|
|
20240321,122900,6304757750,37750,37650,37750,37650,497
|
|
20240321,122800,6286023750,37650,37600,37700,37600,839
|
|
20240321,122700,6254458250,37600,37900,37900,37600,6529
|
|
20240321,122600,6008012550,37850,37900,37900,37850,496
|
|
20240321,122500,5989232900,37900,37900,37900,37850,448
|
|
20240321,122400,5972264200,37850,37850,37900,37850,681
|
|
20240321,122300,5946476550,37850,38000,38000,37850,3805
|
|
20240321,122200,5802201500,38000,38050,38050,38000,29
|
|
20240321,122100,5801099050,38050,38050,38100,38000,415
|
|
20240321,122000,5785316250,38000,38000,38050,38000,310
|
|
20240321,121900,5773536000,38000,38000,38050,38000,396
|
|
20240321,121800,5758479650,38000,38000,38050,38000,473
|
|
20240321,121700,5740500050,37950,38000,38000,37900,3617
|
|
20240321,121600,5603288500,38000,38000,38050,38000,415
|
|
20240321,121500,5587512950,38000,38000,38000,37950,297
|
|
20240321,121400,5576231900,37950,37950,37950,37950,512
|
|
20240321,121300,5556801500,37950,38000,38000,37950,614
|
|
20240321,121200,5533483350,37950,38000,38000,37950,137
|
|
20240321,121100,5528281550,37950,38000,38000,37950,1142
|
|
20240321,121000,5484907850,38000,38000,38050,37950,1880
|
|
20240321,120900,5413469500,38000,38100,38100,38000,5509
|
|
20240321,120800,5203949950,38050,38100,38100,38050,327
|
|
20240321,120700,5191507400,38050,38050,38100,38050,1218
|
|
20240321,120600,5145157300,38100,38100,38100,38050,755
|
|
20240321,120500,5116409650,38050,38100,38100,38050,1266
|
|
20240321,120400,5068204450,38050,38100,38100,38050,1136
|
|
20240321,120300,5024970800,38050,38100,38100,38050,162
|
|
20240321,120200,5018806150,38050,38100,38100,38050,1022
|
|
20240321,120100,4979871300,38100,38150,38150,38100,387
|
|
20240321,120000,4965124950,38200,38150,38200,38100,808
|
|
20240321,115900,4934322600,38150,38200,38200,38100,442
|
|
20240321,115800,4917465900,38200,38150,38200,38150,368
|
|
20240321,115700,4903420550,38150,38150,38200,38150,526
|
|
20240321,115600,4883353150,38150,38150,38200,38150,550
|
|
20240321,115500,4862361950,38100,38100,38150,38100,481
|
|
20240321,115400,4844033350,38100,38100,38150,38100,456
|
|
20240321,115300,4826652450,38150,38150,38150,38100,217
|
|
20240321,115200,4818377850,38150,38100,38150,38100,336
|
|
20240321,115100,4805566450,38150,38150,38200,38100,788
|
|
20240321,115000,4775522650,38150,38200,38200,38150,709
|
|
20240321,114900,4748457350,38200,38250,38250,38150,240
|
|
20240321,114800,4739295400,38200,38250,38250,38200,588
|
|
20240321,114700,4716818500,38200,38100,38250,38100,540
|
|
20240321,114600,4696211750,38100,38100,38150,38100,464
|
|
20240321,114500,4678524150,38100,38150,38150,38100,361
|
|
20240321,114400,4664765350,38200,38200,38200,38150,769
|
|
20240321,114300,4635404600,38100,38050,38100,38050,621
|
|
20240321,114200,4611762450,38050,38100,38100,38000,1283
|
|
20240321,114100,4562940200,38050,38200,38200,38050,3904
|
|
20240321,114000,4414144000,38200,38300,38300,38200,3626
|
|
20240321,113900,4275481250,38300,38350,38350,38300,747
|
|
20240321,113800,4246854150,38350,38400,38400,38350,598
|
|
20240321,113700,4223913350,38400,38400,38400,38350,106
|
|
20240321,113600,4219847950,38350,38400,38400,38350,374
|
|
20240321,113500,4205495450,38400,38400,38450,38400,654
|
|
20240321,113400,4180381750,38400,38400,38500,38400,192
|
|
20240321,113300,4173003750,38400,38400,38400,38350,228
|
|
20240321,113200,4164253400,38350,38350,38400,38300,608
|
|
20240321,113100,4140937600,38350,38300,38800,38250,1667
|
|
20240321,113000,4076705500,38300,38350,38350,38300,3314
|
|
20240321,112900,3949776700,38400,38400,38400,38350,2643
|
|
20240321,112800,3848404800,38400,38400,38400,38400,795
|
|
20240321,112700,3817876800,38350,38350,38400,38350,411
|
|
20240321,112600,3802103100,38350,38350,38400,38350,472
|
|
20240321,112500,3783992250,38400,38400,38400,38350,1678
|
|
20240321,112400,3719624350,38400,38400,38400,38400,308
|
|
20240321,112300,3707797150,38400,38400,38400,38350,517
|
|
20240321,112200,3687948950,38400,38400,38450,38400,502
|
|
20240321,112100,3668660900,38400,38400,38450,38350,398
|
|
20240321,112000,3653382100,38400,38450,38450,38350,644
|
|
20240321,111900,3628653750,38450,38550,38600,38400,6849
|
|
20240321,111800,3364911100,38600,38600,38600,38600,137
|
|
20240321,111700,3359622900,38600,38600,38600,38550,2931
|
|
20240321,111600,3246515100,38600,38650,38650,38600,486
|
|
20240321,111500,3227745650,38650,38650,38700,38600,263
|
|
20240321,111400,3217577750,38600,38650,38650,38600,759
|
|
20240321,111300,3188246100,38650,38700,38750,38650,1342
|
|
20240321,111200,3136369800,38700,38700,38700,38700,358
|
|
20240321,111100,3122515200,38700,38750,38750,38700,321
|
|
20240321,111000,3110083200,38750,38750,38750,38700,501
|
|
20240321,110900,3090685900,38750,38750,38800,38700,300
|
|
20240321,110800,3079061050,38750,38700,38750,38700,768
|
|
20240321,110700,3049333300,38700,38700,38750,38700,379
|
|
20240321,110600,3034657600,38700,38750,38750,38700,1504
|
|
20240321,110500,2976401300,38750,38800,38850,38750,1156
|
|
20240321,110400,2931547500,38800,38800,38800,38800,384
|
|
20240321,110300,2916648300,38800,38850,38850,38800,500
|
|
20240321,110200,2897231700,38800,38850,38850,38800,107
|
|
20240321,110100,2893079300,38850,38850,38850,38850,541
|
|
20240321,110000,2872061450,38850,38850,38900,38850,430
|
|
20240321,105900,2855355750,38850,38850,38900,38850,238
|
|
20240321,105800,2846109400,38900,38850,38900,38850,207
|
|
20240321,105700,2838067400,38900,38850,38900,38850,418
|
|
20240321,105600,2821821750,38850,38850,38900,38850,287
|
|
20240321,105500,2810671750,38850,38850,38850,38800,306
|
|
20240321,105400,2798788100,38850,38850,38850,38850,685
|
|
20240321,105300,2772175850,38850,38850,38850,38850,1705
|
|
20240321,105200,2705936600,38950,38850,38950,38850,21
|
|
20240321,105100,2705120550,38850,38900,38900,38850,564
|
|
20240321,105000,2683204950,38850,38850,38850,38850,567
|
|
20240321,104900,2661177000,38900,38900,38950,38850,275
|
|
20240321,104800,2650480400,38850,38850,38900,38850,113
|
|
20240321,104700,2646090250,38900,38900,38900,38850,574
|
|
20240321,104600,2623787250,38850,38900,38900,38850,116
|
|
20240321,104500,2619277350,38950,38900,38950,38850,372
|
|
20240321,104400,2604809950,38850,38900,38900,38850,556
|
|
20240321,104300,2583203700,38900,38850,38950,38850,376
|
|
20240321,104200,2568579400,38850,38850,38850,38850,284
|
|
20240321,104100,2557546000,38850,38900,38900,38850,261
|
|
20240321,104000,2547399450,38900,38900,38900,38900,367
|
|
20240321,103900,2533123150,38900,38900,38950,38900,252
|
|
20240321,103800,2523320300,38900,38900,38900,38900,111
|
|
20240321,103700,2519002400,38900,38950,38950,38900,784
|
|
20240321,103600,2488504750,38900,38950,38950,38900,83
|
|
20240321,103500,2485275800,38900,38900,38950,38900,313
|
|
20240321,103400,2473099750,38850,38950,38950,38850,504
|
|
20240321,103300,2453515100,38900,38950,38950,38900,188
|
|
20240321,103200,2446200750,38900,39000,39000,38900,1174
|
|
20240321,103100,2400522150,38950,38950,39000,38900,650
|
|
20240321,103000,2375220150,38950,38950,38950,38950,33
|
|
20240321,102900,2373934800,38900,38950,38950,38900,344
|
|
20240321,102800,2360548500,39000,39000,39050,39000,320
|
|
20240321,102700,2348068400,39000,38950,39050,38950,302
|
|
20240321,102600,2336299050,38950,38850,38950,38850,250
|
|
20240321,102500,2326582500,38900,38850,38900,38850,465
|
|
20240321,102400,2308510850,38850,38900,38900,38850,1151
|
|
20240321,102300,2263789000,38900,38900,38900,38900,131
|
|
20240321,102200,2258693100,38900,38950,38950,38900,152
|
|
20240321,102100,2252779800,38850,38950,38950,38850,665
|
|
20240321,102000,2226914250,38900,38900,38900,38850,53
|
|
20240321,101900,2224852950,38850,38850,38900,38850,382
|
|
20240321,101800,2210006500,38800,38800,38800,38750,459
|
|
20240321,101700,2192213850,38800,38750,38850,38750,296
|
|
20240321,101600,2180734500,38750,38750,38800,38750,379
|
|
20240321,101500,2166037600,38750,38800,38800,38750,568
|
|
20240321,101400,2144005500,38800,38800,38800,38800,99
|
|
20240321,101300,2140164300,38800,38900,38900,38800,3905
|
|
20240321,101200,1988468750,38900,38900,38950,38850,1132
|
|
20240321,101100,1944442450,38950,38950,38950,38900,627
|
|
20240321,101000,1920039300,39000,39050,39050,38950,2475
|
|
20240321,100900,1823516200,39000,39000,39000,39000,158
|
|
20240321,100800,1817354200,39000,39050,39050,39000,591
|
|
20240321,100700,1794294750,39050,39050,39100,39050,633
|
|
20240321,100600,1769575600,39050,39150,39150,39050,396
|
|
20240321,100500,1754087750,39100,39100,39150,39100,558
|
|
20240321,100400,1732268100,39150,39150,39200,39150,333
|
|
20240321,100300,1719231100,39150,39200,39200,39150,203
|
|
20240321,100200,1711283500,39200,39250,39300,39200,947
|
|
20240321,100100,1674142200,39250,39250,39250,39200,456
|
|
20240321,100000,1656249250,39250,39250,39300,39250,271
|
|
20240321,095900,1645609450,39250,39350,39350,39250,2896
|
|
20240321,095800,1531768500,39350,39350,39400,39350,1792
|
|
20240321,095700,1461186150,39350,39300,39350,39250,3752
|
|
20240321,095600,1313676100,39250,39200,39300,39200,1696
|
|
20240321,095500,1247116350,39200,39000,39250,39000,2711
|
|
20240321,095400,1140940000,39000,39050,39050,39000,106
|
|
20240321,095300,1136801700,39000,39100,39100,39000,458
|
|
20240321,095200,1118931450,39050,39100,39100,39050,183
|
|
20240321,095100,1111780100,39050,39000,39100,39000,69
|
|
20240321,095000,1109086550,39050,39100,39100,39050,357
|
|
20240321,094900,1095133700,39100,39100,39100,39000,87
|
|
20240321,094800,1091739800,39000,39000,39050,39000,374
|
|
20240321,094700,1077143200,39000,39050,39050,39000,100
|
|
20240321,094600,1073240450,39000,39050,39050,39000,139
|
|
20240321,094500,1067813850,39050,39000,39050,39000,137
|
|
20240321,094400,1062464200,39000,39050,39050,39000,522
|
|
20240321,094300,1042104600,39050,39050,39050,39000,80
|
|
20240321,094200,1038981600,39000,39050,39050,39000,11
|
|
20240321,094100,1038552550,39000,39000,39000,38950,181
|
|
20240321,094000,1031494600,39000,38900,39000,38900,140
|
|
20240321,093900,1026041500,38950,38900,38950,38900,184
|
|
20240321,093800,1018878400,38900,38900,38900,38900,150
|
|
20240321,093700,1013043400,38900,38850,38900,38850,273
|
|
20240321,093600,1002426150,38900,38700,38900,38700,406
|
|
20240321,093500,986673200,38700,38700,38700,38700,122
|
|
20240321,093400,981951800,38750,38750,38750,38650,53
|
|
20240321,093300,979900350,38700,38700,38800,38650,674
|
|
20240321,093200,953805000,38650,38600,38650,38600,534
|
|
20240321,093100,933183900,38600,38650,38650,38600,92
|
|
20240321,093000,929632550,38650,38700,38750,38600,283
|
|
20240321,092900,918708150,38700,38700,38750,38600,709
|
|
20240321,092800,891272350,38800,38750,38800,38750,303
|
|
20240321,092700,879528900,38750,38600,38750,38600,236
|
|
20240321,092600,870399000,38600,38600,38650,38600,404
|
|
20240321,092500,854803550,38600,38650,38650,38550,1111
|
|
20240321,092400,811937250,38650,38750,38750,38650,526
|
|
20240321,092300,791592450,38750,38800,38850,38700,312
|
|
20240321,092200,779509800,38800,38850,38850,38800,339
|
|
20240321,092100,766344400,38850,38850,38900,38850,105
|
|
20240321,092000,762265000,38900,38900,38900,38850,263
|
|
20240321,091900,752034350,38900,39000,39000,38900,725
|
|
20240321,091800,723805150,39000,39050,39050,39000,820
|
|
20240321,091700,691811150,39000,39000,39050,39000,636
|
|
20240321,091600,667006950,39000,39000,39000,38950,427
|
|
20240321,091500,650354050,38900,38950,39000,38900,426
|
|
20240321,091400,633754300,38950,38850,38950,38850,128
|
|
20240321,091300,628775800,38850,38750,38850,38750,342
|
|
20240321,091200,615502650,38800,38700,38800,38650,512
|
|
20240321,091100,595683700,38650,38600,38700,38600,1638
|
|
20240321,091000,532394650,38600,38600,38650,38550,1194
|
|
20240321,090900,486309500,38550,38550,38600,38550,726
|
|
20240321,090800,458301900,38550,38500,38550,38500,1122
|
|
20240321,090700,415093000,38500,38550,38650,38500,1325
|
|
20240321,090600,364020150,38550,38650,38750,38550,2503
|
|
20240321,090500,267274650,38700,38800,38800,38650,646
|
|
20240321,090400,242257800,38850,38950,39000,38850,1541
|
|
20240321,090300,182305100,38950,39000,39000,38950,550
|
|
20240321,090200,160863350,39000,38950,39050,38950,431
|
|
20240321,090100,144054700,38950,39150,39300,38900,1989
|
|
20240321,090000,66453800,39300,39250,39300,39200,1694
|