718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,205500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,205400,4726052900,37650,37650,37650,37650,0
|
|
20240322,205300,4726052900,37650,37650,37650,37650,0
|
|
20240322,205200,4726052900,37650,37650,37650,37650,0
|
|
20240322,205100,4726052900,37650,37650,37650,37650,0
|
|
20240322,205000,4726052900,37650,37650,37650,37650,0
|
|
20240322,204900,4726052900,37650,37650,37650,37650,0
|
|
20240322,204800,4726052900,37650,37650,37650,37650,0
|
|
20240322,204700,4726052900,37650,37650,37650,37650,0
|
|
20240322,204600,4726052900,37650,37650,37650,37650,0
|
|
20240322,204500,4726052900,37650,37650,37650,37650,0
|
|
20240322,204400,4726052900,37650,37650,37650,37650,0
|
|
20240322,204300,4726052900,37650,37650,37650,37650,0
|
|
20240322,204200,4726052900,37650,37650,37650,37650,0
|
|
20240322,204100,4726052900,37650,37650,37650,37650,0
|
|
20240322,204000,4726052900,37650,37650,37650,37650,0
|
|
20240322,203900,4726052900,37650,37650,37650,37650,0
|
|
20240322,203800,4726052900,37650,37650,37650,37650,0
|
|
20240322,203700,4726052900,37650,37650,37650,37650,0
|
|
20240322,203600,4726052900,37650,37650,37650,37650,0
|
|
20240322,203500,4726052900,37650,37650,37650,37650,0
|
|
20240322,203400,4726052900,37650,37650,37650,37650,0
|
|
20240322,203300,4726052900,37650,37650,37650,37650,0
|
|
20240322,203200,4726052900,37650,37650,37650,37650,0
|
|
20240322,203100,4726052900,37650,37650,37650,37650,0
|
|
20240322,203000,4726052900,37650,37650,37650,37650,0
|
|
20240322,202900,4726052900,37650,37650,37650,37650,0
|
|
20240322,202800,4726052900,37650,37650,37650,37650,0
|
|
20240322,202700,4726052900,37650,37650,37650,37650,0
|
|
20240322,202600,4726052900,37650,37650,37650,37650,0
|
|
20240322,202500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,202400,4726052900,37650,37650,37650,37650,0
|
|
20240322,202300,4726052900,37650,37650,37650,37650,0
|
|
20240322,202200,4726052900,37650,37650,37650,37650,0
|
|
20240322,202100,4726052900,37650,37650,37650,37650,0
|
|
20240322,202000,4726052900,37650,37650,37650,37650,0
|
|
20240322,201900,4726052900,37650,37650,37650,37650,0
|
|
20240322,201800,4726052900,37650,37650,37650,37650,0
|
|
20240322,201700,4726052900,37650,37650,37650,37650,0
|
|
20240322,201600,4726052900,37650,37650,37650,37650,0
|
|
20240322,201500,4726052900,37650,37650,37650,37650,0
|
|
20240322,201400,4726052900,37650,37650,37650,37650,0
|
|
20240322,201300,4726052900,37650,37650,37650,37650,0
|
|
20240322,201200,4726052900,37650,37650,37650,37650,0
|
|
20240322,201100,4726052900,37650,37650,37650,37650,0
|
|
20240322,201000,4726052900,37650,37650,37650,37650,0
|
|
20240322,200900,4726052900,37650,37650,37650,37650,0
|
|
20240322,200800,4726052900,37650,37650,37650,37650,0
|
|
20240322,200700,4726052900,37650,37650,37650,37650,0
|
|
20240322,200600,4726052900,37650,37650,37650,37650,0
|
|
20240322,200500,4726052900,37650,37650,37650,37650,0
|
|
20240322,200400,4726052900,37650,37650,37650,37650,0
|
|
20240322,200300,4726052900,37650,37650,37650,37650,0
|
|
20240322,200200,4726052900,37650,37650,37650,37650,0
|
|
20240322,200100,4726052900,37650,37650,37650,37650,0
|
|
20240322,200000,4726052900,37650,37650,37650,37650,0
|
|
20240322,195900,4726052900,37650,37650,37650,37650,0
|
|
20240322,195800,4726052900,37650,37650,37650,37650,0
|
|
20240322,195700,4726052900,37650,37650,37650,37650,0
|
|
20240322,195600,4726052900,37650,37650,37650,37650,0
|
|
20240322,195500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,195400,4726052900,37650,37650,37650,37650,0
|
|
20240322,195300,4726052900,37650,37650,37650,37650,0
|
|
20240322,195200,4726052900,37650,37650,37650,37650,0
|
|
20240322,195100,4726052900,37650,37650,37650,37650,0
|
|
20240322,195000,4726052900,37650,37650,37650,37650,0
|
|
20240322,194900,4726052900,37650,37650,37650,37650,0
|
|
20240322,194800,4726052900,37650,37650,37650,37650,0
|
|
20240322,194700,4726052900,37650,37650,37650,37650,0
|
|
20240322,194600,4726052900,37650,37650,37650,37650,0
|
|
20240322,194500,4726052900,37650,37650,37650,37650,0
|
|
20240322,194400,4726052900,37650,37650,37650,37650,0
|
|
20240322,194300,4726052900,37650,37650,37650,37650,0
|
|
20240322,194200,4726052900,37650,37650,37650,37650,0
|
|
20240322,194100,4726052900,37650,37650,37650,37650,0
|
|
20240322,194000,4726052900,37650,37650,37650,37650,0
|
|
20240322,193900,4726052900,37650,37650,37650,37650,0
|
|
20240322,193800,4726052900,37650,37650,37650,37650,0
|
|
20240322,193700,4726052900,37650,37650,37650,37650,0
|
|
20240322,193600,4726052900,37650,37650,37650,37650,0
|
|
20240322,193500,4726052900,37650,37650,37650,37650,0
|
|
20240322,193400,4726052900,37650,37650,37650,37650,0
|
|
20240322,193300,4726052900,37650,37650,37650,37650,0
|
|
20240322,193200,4726052900,37650,37650,37650,37650,0
|
|
20240322,193100,4726052900,37650,37650,37650,37650,0
|
|
20240322,193000,4726052900,37650,37650,37650,37650,0
|
|
20240322,192900,4726052900,37650,37650,37650,37650,0
|
|
20240322,192800,4726052900,37650,37650,37650,37650,0
|
|
20240322,192700,4726052900,37650,37650,37650,37650,0
|
|
20240322,192600,4726052900,37650,37650,37650,37650,0
|
|
20240322,192500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,192400,4726052900,37650,37650,37650,37650,0
|
|
20240322,192300,4726052900,37650,37650,37650,37650,0
|
|
20240322,192200,4726052900,37650,37650,37650,37650,0
|
|
20240322,192100,4726052900,37650,37650,37650,37650,0
|
|
20240322,192000,4726052900,37650,37650,37650,37650,0
|
|
20240322,191900,4726052900,37650,37650,37650,37650,0
|
|
20240322,191800,4726052900,37650,37650,37650,37650,0
|
|
20240322,191700,4726052900,37650,37650,37650,37650,0
|
|
20240322,191600,4726052900,37650,37650,37650,37650,0
|
|
20240322,191500,4726052900,37650,37650,37650,37650,0
|
|
20240322,191400,4726052900,37650,37650,37650,37650,0
|
|
20240322,191300,4726052900,37650,37650,37650,37650,0
|
|
20240322,191200,4726052900,37650,37650,37650,37650,0
|
|
20240322,191100,4726052900,37650,37650,37650,37650,0
|
|
20240322,191000,4726052900,37650,37650,37650,37650,0
|
|
20240322,190900,4726052900,37650,37650,37650,37650,0
|
|
20240322,190800,4726052900,37650,37650,37650,37650,0
|
|
20240322,190700,4726052900,37650,37650,37650,37650,0
|
|
20240322,190600,4726052900,37650,37650,37650,37650,0
|
|
20240322,190500,4726052900,37650,37650,37650,37650,0
|
|
20240322,190400,4726052900,37650,37650,37650,37650,0
|
|
20240322,190300,4726052900,37650,37650,37650,37650,0
|
|
20240322,190200,4726052900,37650,37650,37650,37650,0
|
|
20240322,190100,4726052900,37650,37650,37650,37650,0
|
|
20240322,190000,4726052900,37650,37650,37650,37650,0
|
|
20240322,185900,4726052900,37650,37650,37650,37650,0
|
|
20240322,185800,4726052900,37650,37650,37650,37650,0
|
|
20240322,185700,4726052900,37650,37650,37650,37650,0
|
|
20240322,185600,4726052900,37650,37650,37650,37650,0
|
|
20240322,185500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,185400,4726052900,37650,37650,37650,37650,0
|
|
20240322,185300,4726052900,37650,37650,37650,37650,0
|
|
20240322,185200,4726052900,37650,37650,37650,37650,0
|
|
20240322,185100,4726052900,37650,37650,37650,37650,0
|
|
20240322,185000,4726052900,37650,37650,37650,37650,0
|
|
20240322,184900,4726052900,37650,37650,37650,37650,0
|
|
20240322,184800,4726052900,37650,37650,37650,37650,0
|
|
20240322,184700,4726052900,37650,37650,37650,37650,0
|
|
20240322,184600,4726052900,37650,37650,37650,37650,0
|
|
20240322,184500,4726052900,37650,37650,37650,37650,0
|
|
20240322,184400,4726052900,37650,37650,37650,37650,0
|
|
20240322,184300,4726052900,37650,37650,37650,37650,0
|
|
20240322,184200,4726052900,37650,37650,37650,37650,0
|
|
20240322,184100,4726052900,37650,37650,37650,37650,0
|
|
20240322,184000,4726052900,37650,37650,37650,37650,0
|
|
20240322,183900,4726052900,37650,37650,37650,37650,0
|
|
20240322,183800,4726052900,37650,37650,37650,37650,0
|
|
20240322,183700,4726052900,37650,37650,37650,37650,0
|
|
20240322,183600,4726052900,37650,37650,37650,37650,0
|
|
20240322,183500,4726052900,37650,37650,37650,37650,0
|
|
20240322,183400,4726052900,37650,37650,37650,37650,0
|
|
20240322,183300,4726052900,37650,37650,37650,37650,0
|
|
20240322,183200,4726052900,37650,37650,37650,37650,0
|
|
20240322,183100,4726052900,37650,37650,37650,37650,0
|
|
20240322,183000,4726052900,37650,37650,37650,37650,0
|
|
20240322,182900,4726052900,37650,37650,37650,37650,0
|
|
20240322,182800,4726052900,37650,37650,37650,37650,0
|
|
20240322,182700,4726052900,37650,37650,37650,37650,0
|
|
20240322,182600,4726052900,37650,37650,37650,37650,0
|
|
20240322,182500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,182400,4726052900,37650,37650,37650,37650,0
|
|
20240322,182300,4726052900,37650,37650,37650,37650,0
|
|
20240322,182200,4726052900,37650,37650,37650,37650,0
|
|
20240322,182100,4726052900,37650,37650,37650,37650,0
|
|
20240322,182000,4726052900,37650,37650,37650,37650,0
|
|
20240322,181900,4726052900,37650,37650,37650,37650,0
|
|
20240322,181800,4726052900,37650,37650,37650,37650,0
|
|
20240322,181700,4726052900,37650,37650,37650,37650,0
|
|
20240322,181600,4726052900,37650,37650,37650,37650,0
|
|
20240322,181500,4726052900,37650,37650,37650,37650,0
|
|
20240322,181400,4726052900,37650,37650,37650,37650,0
|
|
20240322,181300,4726052900,37650,37650,37650,37650,0
|
|
20240322,181200,4726052900,37650,37650,37650,37650,0
|
|
20240322,181100,4726052900,37650,37650,37650,37650,0
|
|
20240322,181000,4726052900,37650,37650,37650,37650,0
|
|
20240322,180900,4726052900,37650,37650,37650,37650,0
|
|
20240322,180800,4726052900,37650,37650,37650,37650,0
|
|
20240322,180700,4726052900,37650,37650,37650,37650,0
|
|
20240322,180600,4726052900,37650,37650,37650,37650,0
|
|
20240322,180500,4726052900,37650,37650,37650,37650,0
|
|
20240322,180400,4726052900,37650,37650,37650,37650,0
|
|
20240322,180300,4726052900,37650,37650,37650,37650,0
|
|
20240322,180200,4726052900,37650,37650,37650,37650,0
|
|
20240322,180100,4726052900,37650,37650,37650,37650,0
|
|
20240322,180000,4726052900,37650,37650,37650,37650,0
|
|
20240322,175900,4726052900,37650,37650,37650,37650,0
|
|
20240322,175800,4726052900,37650,37650,37650,37650,0
|
|
20240322,175700,4726052900,37650,37650,37650,37650,0
|
|
20240322,175600,4726052900,37650,37650,37650,37650,0
|
|
20240322,175500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,175400,4726052900,37650,37650,37650,37650,0
|
|
20240322,175300,4726052900,37650,37650,37650,37650,0
|
|
20240322,175200,4726052900,37650,37650,37650,37650,0
|
|
20240322,175100,4726052900,37650,37650,37650,37650,0
|
|
20240322,175000,4726052900,37650,37650,37650,37650,0
|
|
20240322,174900,4726052900,37650,37650,37650,37650,0
|
|
20240322,174800,4726052900,37650,37650,37650,37650,0
|
|
20240322,174700,4726052900,37650,37650,37650,37650,0
|
|
20240322,174600,4726052900,37650,37650,37650,37650,0
|
|
20240322,174500,4726052900,37650,37650,37650,37650,0
|
|
20240322,174400,4726052900,37650,37650,37650,37650,0
|
|
20240322,174300,4726052900,37650,37650,37650,37650,0
|
|
20240322,174200,4726052900,37650,37650,37650,37650,0
|
|
20240322,174100,4726052900,37650,37650,37650,37650,0
|
|
20240322,174000,4726052900,37650,37650,37650,37650,0
|
|
20240322,173900,4726052900,37650,37650,37650,37650,0
|
|
20240322,173800,4726052900,37650,37650,37650,37650,0
|
|
20240322,173700,4726052900,37650,37650,37650,37650,0
|
|
20240322,173600,4726052900,37650,37650,37650,37650,0
|
|
20240322,173500,4726052900,37650,37650,37650,37650,0
|
|
20240322,173400,4726052900,37650,37650,37650,37650,0
|
|
20240322,173300,4726052900,37650,37650,37650,37650,0
|
|
20240322,173200,4726052900,37650,37650,37650,37650,0
|
|
20240322,173100,4726052900,37650,37650,37650,37650,0
|
|
20240322,173000,4726052900,37650,37650,37650,37650,0
|
|
20240322,172900,4726052900,37650,37650,37650,37650,0
|
|
20240322,172800,4726052900,37650,37650,37650,37650,0
|
|
20240322,172700,4726052900,37650,37650,37650,37650,0
|
|
20240322,172600,4726052900,37650,37650,37650,37650,0
|
|
20240322,172500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,172400,4726052900,37650,37650,37650,37650,0
|
|
20240322,172300,4726052900,37650,37650,37650,37650,0
|
|
20240322,172200,4726052900,37650,37650,37650,37650,0
|
|
20240322,172100,4726052900,37650,37650,37650,37650,0
|
|
20240322,172000,4726052900,37650,37650,37650,37650,0
|
|
20240322,171900,4726052900,37650,37650,37650,37650,0
|
|
20240322,171800,4726052900,37650,37650,37650,37650,0
|
|
20240322,171700,4726052900,37650,37650,37650,37650,0
|
|
20240322,171600,4726052900,37650,37650,37650,37650,0
|
|
20240322,171500,4726052900,37650,37650,37650,37650,0
|
|
20240322,171400,4726052900,37650,37650,37650,37650,0
|
|
20240322,171300,4726052900,37650,37650,37650,37650,0
|
|
20240322,171200,4726052900,37650,37650,37650,37650,0
|
|
20240322,171100,4726052900,37650,37650,37650,37650,0
|
|
20240322,171000,4726052900,37650,37650,37650,37650,0
|
|
20240322,170900,4726052900,37650,37650,37650,37650,0
|
|
20240322,170800,4726052900,37650,37650,37650,37650,0
|
|
20240322,170700,4726052900,37650,37650,37650,37650,0
|
|
20240322,170600,4726052900,37650,37650,37650,37650,0
|
|
20240322,170500,4726052900,37650,37650,37650,37650,0
|
|
20240322,170400,4726052900,37650,37650,37650,37650,0
|
|
20240322,170300,4726052900,37650,37650,37650,37650,0
|
|
20240322,170200,4726052900,37650,37650,37650,37650,0
|
|
20240322,170100,4726052900,37650,37650,37650,37650,0
|
|
20240322,170000,4726052900,37650,37650,37650,37650,0
|
|
20240322,165900,4726052900,37650,37650,37650,37650,0
|
|
20240322,165800,4726052900,37650,37650,37650,37650,0
|
|
20240322,165700,4726052900,37650,37650,37650,37650,0
|
|
20240322,165600,4726052900,37650,37650,37650,37650,0
|
|
20240322,165500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,165400,4726052900,37650,37650,37650,37650,0
|
|
20240322,165300,4726052900,37650,37650,37650,37650,0
|
|
20240322,165200,4726052900,37650,37650,37650,37650,0
|
|
20240322,165100,4726052900,37650,37650,37650,37650,0
|
|
20240322,165000,4726052900,37650,37650,37650,37650,0
|
|
20240322,164900,4726052900,37650,37650,37650,37650,0
|
|
20240322,164800,4726052900,37650,37650,37650,37650,0
|
|
20240322,164700,4726052900,37650,37650,37650,37650,0
|
|
20240322,164600,4726052900,37650,37650,37650,37650,0
|
|
20240322,164500,4726052900,37650,37650,37650,37650,0
|
|
20240322,164400,4726052900,37650,37650,37650,37650,0
|
|
20240322,164300,4726052900,37650,37650,37650,37650,0
|
|
20240322,164200,4726052900,37650,37650,37650,37650,0
|
|
20240322,164100,4726052900,37650,37650,37650,37650,0
|
|
20240322,164000,4726052900,37650,37650,37650,37650,0
|
|
20240322,163900,4726052900,37650,37650,37650,37650,0
|
|
20240322,163800,4726052900,37650,37650,37650,37650,0
|
|
20240322,163700,4726052900,37650,37650,37650,37650,0
|
|
20240322,163600,4726052900,37650,37650,37650,37650,0
|
|
20240322,163500,4726052900,37650,37650,37650,37650,0
|
|
20240322,163400,4726052900,37650,37650,37650,37650,0
|
|
20240322,163300,4726052900,37650,37650,37650,37650,0
|
|
20240322,163200,4726052900,37650,37650,37650,37650,0
|
|
20240322,163100,4726052900,37650,37650,37650,37650,0
|
|
20240322,163000,4726052900,37650,37650,37650,37650,0
|
|
20240322,162900,4726052900,37650,37650,37650,37650,0
|
|
20240322,162800,4726052900,37650,37650,37650,37650,0
|
|
20240322,162700,4726052900,37650,37650,37650,37650,0
|
|
20240322,162600,4726052900,37650,37650,37650,37650,0
|
|
20240322,162500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,162400,4726052900,37650,37650,37650,37650,0
|
|
20240322,162300,4726052900,37650,37650,37650,37650,0
|
|
20240322,162200,4726052900,37650,37650,37650,37650,0
|
|
20240322,162100,4726052900,37650,37650,37650,37650,0
|
|
20240322,162000,4726052900,37650,37650,37650,37650,0
|
|
20240322,161900,4726052900,37650,37650,37650,37650,0
|
|
20240322,161800,4726052900,37650,37650,37650,37650,0
|
|
20240322,161700,4726052900,37650,37650,37650,37650,0
|
|
20240322,161600,4726052900,37650,37650,37650,37650,0
|
|
20240322,161500,4726052900,37650,37650,37650,37650,0
|
|
20240322,161400,4726052900,37650,37650,37650,37650,0
|
|
20240322,161300,4726052900,37650,37650,37650,37650,0
|
|
20240322,161200,4726052900,37650,37650,37650,37650,0
|
|
20240322,161100,4726052900,37650,37650,37650,37650,0
|
|
20240322,161000,4726052900,37650,37650,37650,37650,0
|
|
20240322,160900,4726052900,37650,37650,37650,37650,0
|
|
20240322,160800,4726052900,37650,37650,37650,37650,0
|
|
20240322,160700,4726052900,37650,37650,37650,37650,0
|
|
20240322,160600,4726052900,37650,37650,37650,37650,0
|
|
20240322,160500,4726052900,37650,37650,37650,37650,0
|
|
20240322,160400,4726052900,37650,37650,37650,37650,0
|
|
20240322,160300,4726052900,37650,37650,37650,37650,0
|
|
20240322,160200,4726052900,37650,37650,37650,37650,0
|
|
20240322,160100,4726052900,37650,37650,37650,37650,0
|
|
20240322,160000,4726052900,37650,37650,37650,37650,0
|
|
20240322,155900,4726052900,37650,37650,37650,37650,0
|
|
20240322,155800,4726052900,37650,37650,37650,37650,0
|
|
20240322,155700,4726052900,37650,37650,37650,37650,0
|
|
20240322,155600,4726052900,37650,37650,37650,37650,0
|
|
20240322,155500,4726052900,37650,37650,37650,37650,8786
|
|
20240322,155400,4726052900,37650,37650,37650,37650,0
|
|
20240322,155300,4726052900,37650,37650,37650,37650,0
|
|
20240322,155200,4726052900,37650,37650,37650,37650,0
|
|
20240322,155100,4726052900,37650,37650,37650,37650,0
|
|
20240322,155000,4726052900,37650,37650,37650,37650,0
|
|
20240322,154900,4726052900,37650,37650,37650,37650,0
|
|
20240322,154800,4726052900,37650,37650,37650,37650,0
|
|
20240322,154700,4726052900,37650,37650,37650,37650,0
|
|
20240322,154600,4726052900,37650,37650,37650,37650,0
|
|
20240322,154500,4726052900,37650,37650,37650,37650,0
|
|
20240322,154400,4726052900,37650,37650,37650,37650,0
|
|
20240322,154300,4726052900,37650,37650,37650,37650,0
|
|
20240322,154200,4726052900,37650,37650,37650,37650,0
|
|
20240322,154100,4726052900,37650,37650,37650,37650,0
|
|
20240322,154000,4726052900,37650,37650,37650,37650,0
|
|
20240322,153900,4726052900,37650,37650,37650,37650,0
|
|
20240322,153800,4726052900,37650,37650,37650,37650,0
|
|
20240322,153700,4726052900,37650,37650,37650,37650,0
|
|
20240322,153600,4726052900,37650,37650,37650,37650,0
|
|
20240322,153500,4726052900,37650,37650,37650,37650,0
|
|
20240322,153400,4726052900,37650,37650,37650,37650,0
|
|
20240322,153300,4726052900,37650,37650,37650,37650,0
|
|
20240322,153200,4726052900,37650,37650,37650,37650,0
|
|
20240322,153100,4726052900,37650,37650,37650,37650,0
|
|
20240322,153000,4726052900,37650,37650,37650,37650,8786
|
|
20240322,152900,4395260000,37750,37750,37750,37750,0
|
|
20240322,152800,4395260000,37750,37750,37750,37750,0
|
|
20240322,152700,4395260000,37750,37750,37750,37750,0
|
|
20240322,152600,4395260000,37750,37750,37750,37750,0
|
|
20240322,152500,4395260000,37750,37750,37750,37750,0
|
|
20240322,152400,4395260000,37750,37750,37750,37750,0
|
|
20240322,152300,4395260000,37750,37750,37750,37750,0
|
|
20240322,152200,4395260000,37750,37750,37750,37750,0
|
|
20240322,152100,4395260000,37750,37750,37750,37750,0
|
|
20240322,152000,4395260000,37750,37750,37750,37750,0
|
|
20240322,151900,4395260000,37750,37850,37850,37750,1343
|
|
20240322,151800,4344524000,37850,37800,37850,37750,259
|
|
20240322,151700,4334736150,37850,37800,37850,37800,7
|
|
20240322,151600,4334471400,37850,37800,37900,37800,298
|
|
20240322,151500,4323206750,37750,37750,37900,37750,27
|
|
20240322,151400,4322186800,37750,37900,37950,37750,224
|
|
20240322,151300,4313703550,37850,37700,37900,37700,1182
|
|
20240322,151200,4268958550,37700,37700,37800,37700,130
|
|
20240322,151100,4264057450,37700,37800,37800,37700,105
|
|
20240322,151000,4260098450,37750,37750,37800,37700,183
|
|
20240322,150900,4253189700,37700,37700,37700,37700,51
|
|
20240322,150800,4251267000,37700,37750,37750,37700,31
|
|
20240322,150700,4250097450,37800,37800,37800,37700,93
|
|
20240322,150600,4246585300,37800,37700,37800,37700,1045
|
|
20240322,150500,4207178200,37750,37800,37800,37750,18
|
|
20240322,150400,4206498200,37800,37750,37800,37700,180
|
|
20240322,150300,4199702100,37700,37850,37850,37700,193
|
|
20240322,150200,4192417750,37850,37850,37850,37850,3
|
|
20240322,150100,4192304200,37750,37800,37850,37750,255
|
|
20240322,150000,4182661250,37800,37850,37900,37800,208
|
|
20240322,145900,4174788900,37850,37800,37850,37800,24
|
|
20240322,145800,4173881300,37850,37850,37850,37850,12
|
|
20240322,145700,4173427100,37850,37850,37850,37800,116
|
|
20240322,145600,4169037500,37800,37800,37800,37700,153
|
|
20240322,145500,4163258050,37800,37700,37800,37700,268
|
|
20240322,145400,4153139900,37750,37700,37750,37700,195
|
|
20240322,145300,4145780350,37700,37750,37750,37700,61
|
|
20240322,145200,4143479800,37700,37700,37750,37700,41
|
|
20240322,145100,4141933100,37700,37700,37750,37700,80
|
|
20240322,145000,4138916350,37700,37700,37700,37700,53
|
|
20240322,144900,4136918250,37750,37700,37750,37700,23
|
|
20240322,144800,4136051050,37750,37700,37750,37700,75
|
|
20240322,144700,4133221500,37700,37700,37700,37700,56
|
|
20240322,144600,4131110300,37700,37700,37700,37650,335
|
|
20240322,144500,4118485900,37750,37700,37750,37650,479
|
|
20240322,144400,4100410600,37700,37700,37750,37650,38
|
|
20240322,144300,4098979450,37700,37650,37700,37650,237
|
|
20240322,144200,4090051000,37650,37700,37700,37650,1601
|
|
20240322,144100,4029695800,37700,37700,37700,37700,23
|
|
20240322,144000,4028828700,37750,37750,37750,37750,1
|
|
20240322,143900,4028790950,37700,37800,37800,37700,93
|
|
20240322,143800,4025282950,37700,37800,37800,37700,499
|
|
20240322,143700,4006443450,37750,37800,37800,37750,58
|
|
20240322,143600,4004252450,37800,37800,37800,37800,0
|
|
20240322,143500,4004252450,37800,37750,37800,37750,95
|
|
20240322,143400,4000665700,37750,37750,37750,37750,30
|
|
20240322,143300,3999533200,37750,37750,37750,37750,111
|
|
20240322,143200,3995342950,37750,37750,37750,37750,55
|
|
20240322,143100,3993266700,37750,37750,37750,37750,61
|
|
20240322,143000,3990963950,37750,37750,37750,37750,46
|
|
20240322,142900,3989227450,37750,37800,37800,37750,56
|
|
20240322,142800,3987113400,37800,37800,37800,37800,284
|
|
20240322,142700,3976378200,37800,37800,37800,37800,82
|
|
20240322,142600,3973278600,37800,37800,37850,37800,74
|
|
20240322,142500,3970479800,37850,37800,37850,37800,135
|
|
20240322,142400,3965374150,37800,37800,37800,37800,0
|
|
20240322,142300,3965374150,37800,37850,37850,37800,85
|
|
20240322,142200,3962161050,37850,37750,37850,37750,17
|
|
20240322,142100,3961519200,37800,37800,37850,37800,230
|
|
20240322,142000,3952818500,37800,37750,37800,37750,166
|
|
20240322,141900,3946545200,37750,37750,37750,37750,20
|
|
20240322,141800,3945790200,37750,37750,37750,37750,59
|
|
20240322,141700,3943562950,37750,37800,37800,37750,17
|
|
20240322,141600,3942921150,37800,37750,37800,37750,75
|
|
20240322,141500,3940089850,37750,37750,37750,37750,30
|
|
20240322,141400,3938957350,37750,37800,37800,37750,52
|
|
20240322,141300,3936994250,37750,37750,37750,37750,30
|
|
20240322,141200,3935861750,37750,37750,37750,37750,180
|
|
20240322,141100,3929066750,37750,37750,37750,37700,936
|
|
20240322,141000,3893736350,37750,37750,37750,37750,184
|
|
20240322,140900,3886790350,37750,37750,37750,37750,33
|
|
20240322,140800,3885544600,37850,37750,37850,37750,37
|
|
20240322,140700,3884147750,37750,37750,37750,37750,57
|
|
20240322,140600,3881996000,37750,37800,37800,37750,70
|
|
20240322,140500,3879350650,37800,37850,37850,37800,171
|
|
20240322,140400,3872881900,37800,37850,37850,37800,44
|
|
20240322,140300,3871217200,37800,37800,37800,37800,52
|
|
20240322,140200,3869251600,37800,37800,37850,37800,69
|
|
20240322,140100,3866641900,37800,37750,37800,37750,84
|
|
20240322,140000,3863469500,37750,37750,37750,37750,73
|
|
20240322,135900,3860713750,37750,37750,37750,37750,37
|
|
20240322,135800,3859317000,37750,37750,37750,37750,102
|
|
20240322,135700,3855466500,37750,37750,37800,37750,33
|
|
20240322,135600,3854220250,37750,37750,37800,37750,161
|
|
20240322,135500,3848141500,37750,37750,37800,37750,92
|
|
20240322,135400,3844666850,37750,37750,37800,37750,37
|
|
20240322,135300,3843270050,37800,37750,37800,37750,143
|
|
20240322,135200,3837868750,37750,37750,37800,37750,85
|
|
20240322,135100,3834657500,37800,37750,37800,37750,179
|
|
20240322,135000,3827897950,37800,37750,37800,37750,101
|
|
20240322,134900,3824082950,37750,37750,37800,37750,299
|
|
20240322,134800,3812795650,37800,37800,37800,37750,57
|
|
20240322,134700,3810643500,37800,37800,37850,37750,384
|
|
20240322,134600,3796133350,37800,37800,37850,37800,29
|
|
20240322,134500,3795036650,37800,37800,37850,37800,40
|
|
20240322,134400,3793524600,37800,37750,37800,37750,131
|
|
20240322,134300,3788575350,37750,37750,37750,37750,154
|
|
20240322,134200,3782761850,37800,37750,37800,37750,48
|
|
20240322,134100,3780949800,37850,37800,37850,37750,90
|
|
20240322,134000,3777550250,37800,37800,37850,37750,77
|
|
20240322,133900,3774641100,37800,37750,37800,37750,105
|
|
20240322,133800,3770674600,37800,37800,37800,37750,863
|
|
20240322,133700,3738054700,37800,37800,37800,37800,50
|
|
20240322,133600,3736164700,37800,37800,37800,37800,140
|
|
20240322,133500,3730872700,37800,37800,37850,37800,116
|
|
20240322,133400,3726486150,37800,37850,37850,37800,131
|
|
20240322,133300,3721529750,37800,37800,37850,37800,321
|
|
20240322,133200,3709384200,37800,37800,37850,37800,140
|
|
20240322,133100,3704092050,37750,37800,37800,37750,81
|
|
20240322,133000,3701033500,37750,37750,37750,37700,79
|
|
20240322,132900,3698052400,37700,37700,37700,37700,57
|
|
20240322,132800,3695903500,37700,37700,37750,37700,160
|
|
20240322,132700,3689871250,37700,37700,37750,37700,49
|
|
20240322,132600,3688023300,37700,37700,37800,37700,58
|
|
20240322,132500,3685835800,37700,37800,37800,37700,80
|
|
20240322,132400,3682819700,37700,37750,37750,37700,388
|
|
20240322,132300,3668174250,37750,37750,37750,37750,20
|
|
20240322,132200,3667419250,37800,37800,37800,37750,177
|
|
20240322,132100,3660737350,37800,37750,37800,37750,55
|
|
20240322,132000,3658660800,37750,37800,37800,37750,37
|
|
20240322,131900,3657263900,37750,37800,37800,37750,72
|
|
20240322,131800,3654545450,37750,37800,37800,37750,51
|
|
20240322,131700,3652618650,37800,37750,37800,37750,524
|
|
20240322,131600,3632837300,37800,37800,37800,37800,109
|
|
20240322,131500,3628717100,37800,37750,37800,37750,48
|
|
20240322,131400,3626904950,37800,37750,37800,37700,508
|
|
20240322,131300,3607729300,37750,37800,37800,37750,80
|
|
20240322,131200,3604709000,37800,37800,37800,37800,1
|
|
20240322,131100,3604671200,37750,37800,37800,37750,22
|
|
20240322,131000,3603840650,37750,37750,37750,37750,40
|
|
20240322,130900,3602330650,37750,37750,37750,37750,168
|
|
20240322,130800,3595988650,37750,37700,37750,37700,149
|
|
20240322,130700,3590364750,37700,37750,37750,37700,299
|
|
20240322,130600,3579092200,37750,37750,37750,37700,54
|
|
20240322,130500,3577056050,37750,37750,37750,37700,20
|
|
20240322,130400,3576301700,37700,37700,37750,37700,395
|
|
20240322,130300,3561394550,37700,37700,37700,37700,3
|
|
20240322,130200,3561281450,37700,37750,37750,37700,49
|
|
20240322,130100,3559434050,37700,37700,37750,37700,68
|
|
20240322,130000,3556870400,37700,37750,37750,37700,29
|
|
20240322,125900,3555776500,37700,37700,37750,37700,77
|
|
20240322,125800,3552873500,37750,37750,37750,37750,55
|
|
20240322,125700,3550797250,37750,37700,37750,37700,65
|
|
20240322,125600,3548346450,37750,37650,37750,37650,105
|
|
20240322,125500,3544388050,37700,37650,37750,37650,83
|
|
20240322,125400,3541262300,37700,37650,37700,37650,37
|
|
20240322,125300,3539869200,37700,37700,37750,37700,62
|
|
20240322,125200,3537531550,37700,37650,37750,37650,252
|
|
20240322,125100,3528038050,37600,37600,37650,37600,50
|
|
20240322,125000,3526157900,37600,37600,37650,37600,62
|
|
20240322,124900,3523826650,37550,37550,37650,37550,105
|
|
20240322,124800,3519883700,37550,37550,37550,37550,82
|
|
20240322,124700,3516804600,37650,37650,37650,37600,6
|
|
20240322,124600,3516578850,37600,37600,37650,37550,279
|
|
20240322,124500,3506080200,37650,37600,37650,37600,21
|
|
20240322,124400,3505290550,37600,37600,37650,37600,72
|
|
20240322,124300,3502583200,37600,37600,37600,37550,352
|
|
20240322,124200,3489349250,37600,37650,37650,37600,43
|
|
20240322,124100,3487732400,37600,37600,37600,37600,97
|
|
20240322,124000,3484085200,37600,37650,37650,37600,34
|
|
20240322,123900,3482806750,37650,37650,37650,37600,880
|
|
20240322,123800,3449715800,37650,37650,37650,37650,87
|
|
20240322,123700,3446440250,37600,37600,37600,37600,436
|
|
20240322,123600,3430046650,37600,37600,37600,37600,41
|
|
20240322,123500,3428505050,37600,37650,37650,37600,818
|
|
20240322,123400,3397713250,37650,37700,37700,37650,1484
|
|
20240322,123300,3341776600,37700,37700,37750,37700,52
|
|
20240322,123200,3339814850,37700,37750,37750,37700,168
|
|
20240322,123100,3333481000,37750,37700,37750,37700,126
|
|
20240322,123000,3328726450,37750,37700,37750,37700,68
|
|
20240322,122900,3326161850,37700,37700,37700,37700,124
|
|
20240322,122800,3321487050,37700,37700,37700,37700,17
|
|
20240322,122700,3320846150,37700,37750,37750,37700,566
|
|
20240322,122600,3299507900,37700,37700,37700,37700,48
|
|
20240322,122500,3297698300,37700,37700,37700,37700,51
|
|
20240322,122400,3295775600,37750,37750,37750,37750,6
|
|
20240322,122300,3295549100,37700,37750,37750,37700,126
|
|
20240322,122200,3290795250,37750,37750,37750,37750,102
|
|
20240322,122100,3286944750,37700,37750,37750,37700,128
|
|
20240322,122000,3282115250,37700,37700,37700,37700,0
|
|
20240322,121900,3282115250,37700,37700,37700,37700,38
|
|
20240322,121800,3280682650,37700,37700,37700,37700,58
|
|
20240322,121700,3278496050,37750,37750,37750,37750,3
|
|
20240322,121600,3278382800,37750,37750,37750,37700,256
|
|
20240322,121500,3268731300,37750,37750,37750,37750,236
|
|
20240322,121400,3259822300,37800,37800,37850,37750,160
|
|
20240322,121300,3253773600,37750,37750,37750,37750,26
|
|
20240322,121200,3252792100,37700,37700,37700,37700,289
|
|
20240322,121100,3241896800,37700,37750,37750,37700,13
|
|
20240322,121000,3241406600,37750,37750,37750,37700,42
|
|
20240322,120900,3239821300,37700,37700,37750,37700,59
|
|
20240322,120800,3237596900,37750,37700,37750,37700,17
|
|
20240322,120700,3236955450,37700,37750,37750,37700,50
|
|
20240322,120600,3235070300,37700,37700,37700,37700,5
|
|
20240322,120500,3234881800,37700,37700,37750,37700,71
|
|
20240322,120400,3232204200,37850,37700,37850,37700,276
|
|
20240322,120300,3221798500,37700,37750,37750,37700,31
|
|
20240322,120200,3220629100,37750,37750,37750,37750,123
|
|
20240322,120100,3215985850,37750,37750,37750,37750,17
|
|
20240322,120000,3215344100,37750,37750,37750,37750,37
|
|
20240322,115900,3213947350,37750,37750,37750,37750,52
|
|
20240322,115800,3211984350,37750,37750,37750,37750,17
|
|
20240322,115700,3211342600,37750,37750,37750,37750,142
|
|
20240322,115600,3205982100,37750,37750,37750,37750,48
|
|
20240322,115500,3204170100,37750,37750,37750,37750,4
|
|
20240322,115400,3204019100,37750,37750,37750,37750,26
|
|
20240322,115300,3203037600,37750,37750,37800,37750,229
|
|
20240322,115200,3194392750,37750,37750,37850,37750,511
|
|
20240322,115100,3175102250,37750,37800,37800,37750,18
|
|
20240322,115000,3174422050,37850,37850,37850,37850,1
|
|
20240322,114900,3174384200,37800,37800,37850,37800,51
|
|
20240322,114800,3172456350,37750,37750,37750,37750,61
|
|
20240322,114700,3170153600,37800,37800,37800,37750,158
|
|
20240322,114600,3164181400,37750,37750,37750,37750,0
|
|
20240322,114500,3164181400,37750,37750,37750,37750,126
|
|
20240322,114400,3159424900,37750,37750,37750,37750,17
|
|
20240322,114300,3158783150,37750,37750,37750,37750,4
|
|
20240322,114200,3158632150,37800,37750,37800,37750,117
|
|
20240322,114100,3154210400,37750,37750,37750,37750,49
|
|
20240322,114000,3152360650,37750,37750,37750,37750,17
|
|
20240322,113900,3151718900,37750,37750,37800,37750,58
|
|
20240322,113800,3149528150,37750,37750,37750,37750,18
|
|
20240322,113700,3148848650,37750,37750,37750,37700,28
|
|
20240322,113600,3147792000,37700,37750,37750,37700,83
|
|
20240322,113500,3144659800,37750,37700,37750,37700,127
|
|
20240322,113400,3139866400,37750,37700,37750,37700,553
|
|
20240322,113300,3119017200,37750,37700,37750,37700,32
|
|
20240322,113200,3117810650,37750,37750,37800,37750,237
|
|
20240322,113100,3108863800,37750,37800,37800,37750,116
|
|
20240322,113000,3104484750,37750,37750,37750,37750,1100
|
|
20240322,112900,3062959750,37750,37750,37750,37750,28
|
|
20240322,112800,3061902750,37750,37800,37800,37750,1240
|
|
20240322,112700,3015049950,37800,37850,37850,37800,34
|
|
20240322,112600,3013764650,37850,37800,37850,37800,29
|
|
20240322,112500,3012667850,37800,37850,37850,37800,24
|
|
20240322,112400,3011759950,37800,37800,37800,37800,64
|
|
20240322,112300,3009340750,37800,37800,37800,37800,0
|
|
20240322,112200,3009340750,37800,37800,37800,37800,0
|
|
20240322,112100,3009340750,37800,37800,37800,37800,8
|
|
20240322,112000,3009038350,37800,37800,37900,37800,68
|
|
20240322,111900,3006467750,37800,37800,37800,37800,0
|
|
20240322,111800,3006467750,37800,37800,37800,37750,236
|
|
20240322,111700,2997550600,37800,37800,37800,37800,516
|
|
20240322,111600,2978045800,37800,37850,37850,37800,41
|
|
20240322,111500,2976495950,37800,37800,37800,37800,18
|
|
20240322,111400,2975815550,37800,37800,37800,37800,7
|
|
20240322,111300,2975550950,37800,37750,37800,37750,21
|
|
20240322,111200,2974757350,37750,37750,37750,37750,1
|
|
20240322,111100,2974719600,37750,37800,37800,37750,600
|
|
20240322,111000,2952047050,37800,37850,37850,37800,293
|
|
20240322,110900,2940971600,37800,37850,37850,37800,47
|
|
20240322,110800,2939193300,37850,37900,37900,37850,18
|
|
20240322,110700,2938511950,37850,37900,37900,37850,56
|
|
20240322,110600,2936392300,37850,37850,37850,37850,35
|
|
20240322,110500,2935067550,37800,37900,37950,37800,1645
|
|
20240322,110400,2872794200,37900,37900,37900,37900,18
|
|
20240322,110300,2872112000,37950,38000,38000,37950,255
|
|
20240322,110200,2862434700,37950,37950,37950,37950,54
|
|
20240322,110100,2860385400,37950,37950,37950,37950,24
|
|
20240322,110000,2859474600,37950,37900,37950,37900,242
|
|
20240322,105900,2850300050,37850,37850,37850,37850,17
|
|
20240322,105800,2849656600,37800,37800,37800,37800,75
|
|
20240322,105700,2846821600,37800,37900,37900,37800,220
|
|
20240322,105600,2838494000,37950,37950,37950,37950,9
|
|
20240322,105500,2838152450,37950,37850,37950,37850,168
|
|
20240322,105400,2831778800,37850,37850,37850,37850,5
|
|
20240322,105300,2831589550,37850,37850,37850,37850,37
|
|
20240322,105200,2830189100,37800,37950,37950,37800,1000
|
|
20240322,105100,2792330550,37950,38000,38000,37950,27
|
|
20240322,105000,2791305650,38000,37950,38000,37950,38
|
|
20240322,104900,2789862700,37950,37950,37950,37950,40
|
|
20240322,104800,2788344700,38000,38000,38000,38000,9
|
|
20240322,104700,2788002700,38050,37950,38050,37950,29
|
|
20240322,104600,2786901900,38000,38000,38000,37950,155
|
|
20240322,104500,2781012900,38000,38000,38000,38000,34
|
|
20240322,104400,2779720900,37950,37950,38000,37950,45
|
|
20240322,104300,2778012250,37950,37950,37950,37950,31
|
|
20240322,104200,2776835800,37950,38100,38150,37950,600
|
|
20240322,104100,2754013350,38150,38050,38150,38050,643
|
|
20240322,104000,2729519050,38050,38050,38100,38050,657
|
|
20240322,103900,2704520150,38100,38050,38100,38050,84
|
|
20240322,103800,2701323800,38100,38100,38100,38100,2
|
|
20240322,103700,2701247600,38100,38050,38100,38050,226
|
|
20240322,103600,2692638200,38100,38050,38100,38050,113
|
|
20240322,103500,2688335550,38050,38050,38100,38050,16
|
|
20240322,103400,2687726550,38100,38100,38100,38050,29
|
|
20240322,103300,2686623000,38100,37950,38100,37900,2134
|
|
20240322,103200,2605534400,37950,37900,37950,37900,57
|
|
20240322,103100,2603372550,37900,37850,37950,37850,61
|
|
20240322,103000,2601062450,37900,37850,37900,37850,24
|
|
20240322,102900,2600153900,37850,37900,37900,37850,6
|
|
20240322,102800,2599926550,37900,37900,37950,37900,119
|
|
20240322,102700,2595414950,37900,37900,37950,37900,30
|
|
20240322,102600,2594277600,37950,37900,37950,37900,7
|
|
20240322,102500,2594012250,37850,37900,37900,37850,99
|
|
20240322,102400,2590260450,37900,37900,37950,37900,166
|
|
20240322,102300,2583969000,37900,37900,37900,37800,41
|
|
20240322,102200,2582416850,37800,37800,37900,37800,249
|
|
20240322,102100,2572993950,37800,37850,37900,37800,191
|
|
20240322,102000,2565758550,37800,37800,37800,37800,358
|
|
20240322,101900,2552226150,37800,37750,37800,37750,22
|
|
20240322,101800,2551395600,37750,37850,37850,37750,22
|
|
20240322,101700,2550564100,37950,37750,37950,37750,149
|
|
20240322,101600,2544933900,37750,37800,37800,37750,56
|
|
20240322,101500,2542818500,37800,37750,37800,37700,593
|
|
20240322,101400,2520429300,37700,37700,37750,37700,292
|
|
20240322,101300,2509420850,37750,37800,37800,37700,308
|
|
20240322,101200,2497795200,37750,37850,37850,37750,393
|
|
20240322,101100,2482941050,37800,37800,37800,37800,5
|
|
20240322,101000,2482752050,37800,37750,37800,37750,455
|
|
20240322,100900,2465572200,37800,37800,37800,37750,775
|
|
20240322,100800,2436308200,37800,37800,37800,37800,313
|
|
20240322,100700,2424476800,37750,37750,37750,37750,0
|
|
20240322,100600,2424476800,37750,37750,37900,37750,1967
|
|
20240322,100500,2350205650,37800,37750,37800,37750,39
|
|
20240322,100400,2348733150,37800,37750,37800,37750,58
|
|
20240322,100300,2346543350,37750,37750,37800,37700,449
|
|
20240322,100200,2329590500,37800,37750,37800,37750,350
|
|
20240322,100100,2316362200,37800,37800,37850,37800,186
|
|
20240322,100000,2309329900,37800,37800,37800,37750,44
|
|
20240322,095900,2307666750,37800,37800,37900,37800,843
|
|
20240322,095800,2275791750,37750,37750,37800,37750,33
|
|
20240322,095700,2274545850,37750,37850,37850,37700,1910
|
|
20240322,095600,2202363700,37850,37900,37900,37850,74
|
|
20240322,095500,2199562700,37850,37900,37900,37850,454
|
|
20240322,095400,2182356150,38000,37900,38000,37850,232
|
|
20240322,095300,2173568250,37900,37950,38000,37900,377
|
|
20240322,095200,2159266500,38050,38000,38050,38000,133
|
|
20240322,095100,2154210450,38050,38000,38050,37900,921
|
|
20240322,095000,2119215050,38000,38050,38050,38000,337
|
|
20240322,094900,2106392250,38050,38050,38050,38000,538
|
|
20240322,094800,2085940950,38050,37950,38050,37950,583
|
|
20240322,094700,2063799500,37950,37850,37950,37850,336
|
|
20240322,094600,2051055300,37950,37900,37950,37800,547
|
|
20240322,094500,2030321200,37850,37800,37850,37750,477
|
|
20240322,094400,2012275800,37750,37750,37750,37750,18
|
|
20240322,094300,2011596300,37800,37800,37800,37750,61
|
|
20240322,094200,2009291050,37850,37750,37850,37750,7
|
|
20240322,094100,2009026650,37750,37850,37850,37750,272
|
|
20240322,094000,1998742450,37800,37800,37850,37800,94
|
|
20240322,093900,1995189200,37800,37750,37800,37750,321
|
|
20240322,093800,1983063350,37700,37750,37750,37700,90
|
|
20240322,093700,1979670200,37750,37700,37750,37700,131
|
|
20240322,093600,1974731400,37700,37700,37800,37700,90
|
|
20240322,093500,1971331750,37650,37600,37750,37600,1781
|
|
20240322,093400,1904213600,37550,37550,37600,37550,823
|
|
20240322,093300,1873309850,37550,37550,37550,37550,420
|
|
20240322,093200,1857538850,37550,37550,37600,37550,134
|
|
20240322,093100,1852507050,37550,37550,37550,37550,71
|
|
20240322,093000,1849841000,37600,37600,37650,37500,2080
|
|
20240322,092900,1771807250,37600,37650,37650,37550,44
|
|
20240322,092800,1770154350,37650,37650,37700,37550,1153
|
|
20240322,092700,1726813650,37650,37750,37750,37650,391
|
|
20240322,092600,1712073050,37700,37750,37750,37700,241
|
|
20240322,092500,1702976700,37700,37700,37700,37650,381
|
|
20240322,092400,1688615400,37650,37600,37650,37600,281
|
|
20240322,092300,1678047250,37600,37500,37600,37500,680
|
|
20240322,092200,1652506400,37550,37450,37550,37450,359
|
|
20240322,092100,1639041200,37450,37550,37550,37450,2187
|
|
20240322,092000,1556991400,37600,37550,37650,37550,169
|
|
20240322,091900,1550634550,37550,37650,37700,37550,1451
|
|
20240322,091800,1496086100,37700,37700,37700,37600,443
|
|
20240322,091700,1479407750,37700,37600,37700,37550,1744
|
|
20240322,091600,1413885750,37550,37650,37700,37550,2271
|
|
20240322,091500,1328465850,37600,37400,37600,37400,519
|
|
20240322,091400,1308998900,37400,37400,37600,37300,3496
|
|
20240322,091300,1178228800,37400,37550,37600,37350,4314
|
|
20240322,091200,1016601800,37600,37550,37600,37450,3367
|
|
20240322,091100,890343350,37550,37800,37800,37500,6860
|
|
20240322,091000,632348050,37800,38000,38000,37800,1133
|
|
20240322,090900,589440300,38000,37900,38050,37900,338
|
|
20240322,090800,576614050,38050,37850,38050,37850,407
|
|
20240322,090700,561165650,37900,38000,38050,37900,1790
|
|
20240322,090600,493264850,38000,37950,38000,37950,980
|
|
20240322,090500,456032000,38000,38050,38100,38000,949
|
|
20240322,090400,419959500,38000,38100,38200,38000,2085
|
|
20240322,090300,340559900,38100,38150,38200,38050,1274
|
|
20240322,090200,292016200,38200,38250,38250,38100,3110
|
|
20240322,090100,173243000,38200,38450,38450,38200,1511
|
|
20240322,090000,115403300,38450,38750,38750,38450,2819
|