719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,205600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,205500,4524718150,37100,37100,37100,37100,0
|
|
20240325,205400,4524718150,37100,37100,37100,37100,0
|
|
20240325,205300,4524718150,37100,37100,37100,37100,0
|
|
20240325,205200,4524718150,37100,37100,37100,37100,0
|
|
20240325,205100,4524718150,37100,37100,37100,37100,0
|
|
20240325,205000,4524718150,37100,37100,37100,37100,0
|
|
20240325,204900,4524718150,37100,37100,37100,37100,0
|
|
20240325,204800,4524718150,37100,37100,37100,37100,0
|
|
20240325,204700,4524718150,37100,37100,37100,37100,0
|
|
20240325,204600,4524718150,37100,37100,37100,37100,0
|
|
20240325,204500,4524718150,37100,37100,37100,37100,0
|
|
20240325,204400,4524718150,37100,37100,37100,37100,0
|
|
20240325,204300,4524718150,37100,37100,37100,37100,0
|
|
20240325,204200,4524718150,37100,37100,37100,37100,0
|
|
20240325,204100,4524718150,37100,37100,37100,37100,0
|
|
20240325,204000,4524718150,37100,37100,37100,37100,0
|
|
20240325,203900,4524718150,37100,37100,37100,37100,0
|
|
20240325,203800,4524718150,37100,37100,37100,37100,0
|
|
20240325,203700,4524718150,37100,37100,37100,37100,0
|
|
20240325,203600,4524718150,37100,37100,37100,37100,0
|
|
20240325,203500,4524718150,37100,37100,37100,37100,0
|
|
20240325,203400,4524718150,37100,37100,37100,37100,0
|
|
20240325,203300,4524718150,37100,37100,37100,37100,0
|
|
20240325,203200,4524718150,37100,37100,37100,37100,0
|
|
20240325,203100,4524718150,37100,37100,37100,37100,0
|
|
20240325,203000,4524718150,37100,37100,37100,37100,0
|
|
20240325,202900,4524718150,37100,37100,37100,37100,0
|
|
20240325,202800,4524718150,37100,37100,37100,37100,0
|
|
20240325,202700,4524718150,37100,37100,37100,37100,0
|
|
20240325,202600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,202500,4524718150,37100,37100,37100,37100,0
|
|
20240325,202400,4524718150,37100,37100,37100,37100,0
|
|
20240325,202300,4524718150,37100,37100,37100,37100,0
|
|
20240325,202200,4524718150,37100,37100,37100,37100,0
|
|
20240325,202100,4524718150,37100,37100,37100,37100,0
|
|
20240325,202000,4524718150,37100,37100,37100,37100,0
|
|
20240325,201900,4524718150,37100,37100,37100,37100,0
|
|
20240325,201800,4524718150,37100,37100,37100,37100,0
|
|
20240325,201700,4524718150,37100,37100,37100,37100,0
|
|
20240325,201600,4524718150,37100,37100,37100,37100,0
|
|
20240325,201500,4524718150,37100,37100,37100,37100,0
|
|
20240325,201400,4524718150,37100,37100,37100,37100,0
|
|
20240325,201300,4524718150,37100,37100,37100,37100,0
|
|
20240325,201200,4524718150,37100,37100,37100,37100,0
|
|
20240325,201100,4524718150,37100,37100,37100,37100,0
|
|
20240325,201000,4524718150,37100,37100,37100,37100,0
|
|
20240325,200900,4524718150,37100,37100,37100,37100,0
|
|
20240325,200800,4524718150,37100,37100,37100,37100,0
|
|
20240325,200700,4524718150,37100,37100,37100,37100,0
|
|
20240325,200600,4524718150,37100,37100,37100,37100,0
|
|
20240325,200500,4524718150,37100,37100,37100,37100,0
|
|
20240325,200400,4524718150,37100,37100,37100,37100,0
|
|
20240325,200300,4524718150,37100,37100,37100,37100,0
|
|
20240325,200200,4524718150,37100,37100,37100,37100,0
|
|
20240325,200100,4524718150,37100,37100,37100,37100,0
|
|
20240325,200000,4524718150,37100,37100,37100,37100,0
|
|
20240325,195900,4524718150,37100,37100,37100,37100,0
|
|
20240325,195800,4524718150,37100,37100,37100,37100,0
|
|
20240325,195700,4524718150,37100,37100,37100,37100,0
|
|
20240325,195600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,195500,4524718150,37100,37100,37100,37100,0
|
|
20240325,195400,4524718150,37100,37100,37100,37100,0
|
|
20240325,195300,4524718150,37100,37100,37100,37100,0
|
|
20240325,195200,4524718150,37100,37100,37100,37100,0
|
|
20240325,195100,4524718150,37100,37100,37100,37100,0
|
|
20240325,195000,4524718150,37100,37100,37100,37100,0
|
|
20240325,194900,4524718150,37100,37100,37100,37100,0
|
|
20240325,194800,4524718150,37100,37100,37100,37100,0
|
|
20240325,194700,4524718150,37100,37100,37100,37100,0
|
|
20240325,194600,4524718150,37100,37100,37100,37100,0
|
|
20240325,194500,4524718150,37100,37100,37100,37100,0
|
|
20240325,194400,4524718150,37100,37100,37100,37100,0
|
|
20240325,194300,4524718150,37100,37100,37100,37100,0
|
|
20240325,194200,4524718150,37100,37100,37100,37100,0
|
|
20240325,194100,4524718150,37100,37100,37100,37100,0
|
|
20240325,194000,4524718150,37100,37100,37100,37100,0
|
|
20240325,193900,4524718150,37100,37100,37100,37100,0
|
|
20240325,193800,4524718150,37100,37100,37100,37100,0
|
|
20240325,193700,4524718150,37100,37100,37100,37100,0
|
|
20240325,193600,4524718150,37100,37100,37100,37100,0
|
|
20240325,193500,4524718150,37100,37100,37100,37100,0
|
|
20240325,193400,4524718150,37100,37100,37100,37100,0
|
|
20240325,193300,4524718150,37100,37100,37100,37100,0
|
|
20240325,193200,4524718150,37100,37100,37100,37100,0
|
|
20240325,193100,4524718150,37100,37100,37100,37100,0
|
|
20240325,193000,4524718150,37100,37100,37100,37100,0
|
|
20240325,192900,4524718150,37100,37100,37100,37100,0
|
|
20240325,192800,4524718150,37100,37100,37100,37100,0
|
|
20240325,192700,4524718150,37100,37100,37100,37100,0
|
|
20240325,192600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,192500,4524718150,37100,37100,37100,37100,0
|
|
20240325,192400,4524718150,37100,37100,37100,37100,0
|
|
20240325,192300,4524718150,37100,37100,37100,37100,0
|
|
20240325,192200,4524718150,37100,37100,37100,37100,0
|
|
20240325,192100,4524718150,37100,37100,37100,37100,0
|
|
20240325,192000,4524718150,37100,37100,37100,37100,0
|
|
20240325,191900,4524718150,37100,37100,37100,37100,0
|
|
20240325,191800,4524718150,37100,37100,37100,37100,0
|
|
20240325,191700,4524718150,37100,37100,37100,37100,0
|
|
20240325,191600,4524718150,37100,37100,37100,37100,0
|
|
20240325,191500,4524718150,37100,37100,37100,37100,0
|
|
20240325,191400,4524718150,37100,37100,37100,37100,0
|
|
20240325,191300,4524718150,37100,37100,37100,37100,0
|
|
20240325,191200,4524718150,37100,37100,37100,37100,0
|
|
20240325,191100,4524718150,37100,37100,37100,37100,0
|
|
20240325,191000,4524718150,37100,37100,37100,37100,0
|
|
20240325,190900,4524718150,37100,37100,37100,37100,0
|
|
20240325,190800,4524718150,37100,37100,37100,37100,0
|
|
20240325,190700,4524718150,37100,37100,37100,37100,0
|
|
20240325,190600,4524718150,37100,37100,37100,37100,0
|
|
20240325,190500,4524718150,37100,37100,37100,37100,0
|
|
20240325,190400,4524718150,37100,37100,37100,37100,0
|
|
20240325,190300,4524718150,37100,37100,37100,37100,0
|
|
20240325,190200,4524718150,37100,37100,37100,37100,0
|
|
20240325,190100,4524718150,37100,37100,37100,37100,0
|
|
20240325,190000,4524718150,37100,37100,37100,37100,0
|
|
20240325,185900,4524718150,37100,37100,37100,37100,0
|
|
20240325,185800,4524718150,37100,37100,37100,37100,0
|
|
20240325,185700,4524718150,37100,37100,37100,37100,0
|
|
20240325,185600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,185500,4524718150,37100,37100,37100,37100,0
|
|
20240325,185400,4524718150,37100,37100,37100,37100,0
|
|
20240325,185300,4524718150,37100,37100,37100,37100,0
|
|
20240325,185200,4524718150,37100,37100,37100,37100,0
|
|
20240325,185100,4524718150,37100,37100,37100,37100,0
|
|
20240325,185000,4524718150,37100,37100,37100,37100,0
|
|
20240325,184900,4524718150,37100,37100,37100,37100,0
|
|
20240325,184800,4524718150,37100,37100,37100,37100,0
|
|
20240325,184700,4524718150,37100,37100,37100,37100,0
|
|
20240325,184600,4524718150,37100,37100,37100,37100,0
|
|
20240325,184500,4524718150,37100,37100,37100,37100,0
|
|
20240325,184400,4524718150,37100,37100,37100,37100,0
|
|
20240325,184300,4524718150,37100,37100,37100,37100,0
|
|
20240325,184200,4524718150,37100,37100,37100,37100,0
|
|
20240325,184100,4524718150,37100,37100,37100,37100,0
|
|
20240325,184000,4524718150,37100,37100,37100,37100,0
|
|
20240325,183900,4524718150,37100,37100,37100,37100,0
|
|
20240325,183800,4524718150,37100,37100,37100,37100,0
|
|
20240325,183700,4524718150,37100,37100,37100,37100,0
|
|
20240325,183600,4524718150,37100,37100,37100,37100,0
|
|
20240325,183500,4524718150,37100,37100,37100,37100,0
|
|
20240325,183400,4524718150,37100,37100,37100,37100,0
|
|
20240325,183300,4524718150,37100,37100,37100,37100,0
|
|
20240325,183200,4524718150,37100,37100,37100,37100,0
|
|
20240325,183100,4524718150,37100,37100,37100,37100,0
|
|
20240325,183000,4524718150,37100,37100,37100,37100,0
|
|
20240325,182900,4524718150,37100,37100,37100,37100,0
|
|
20240325,182800,4524718150,37100,37100,37100,37100,0
|
|
20240325,182700,4524718150,37100,37100,37100,37100,0
|
|
20240325,182600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,182500,4524718150,37100,37100,37100,37100,0
|
|
20240325,182400,4524718150,37100,37100,37100,37100,0
|
|
20240325,182300,4524718150,37100,37100,37100,37100,0
|
|
20240325,182200,4524718150,37100,37100,37100,37100,0
|
|
20240325,182100,4524718150,37100,37100,37100,37100,0
|
|
20240325,182000,4524718150,37100,37100,37100,37100,0
|
|
20240325,181900,4524718150,37100,37100,37100,37100,0
|
|
20240325,181800,4524718150,37100,37100,37100,37100,0
|
|
20240325,181700,4524718150,37100,37100,37100,37100,0
|
|
20240325,181600,4524718150,37100,37100,37100,37100,0
|
|
20240325,181500,4524718150,37100,37100,37100,37100,0
|
|
20240325,181400,4524718150,37100,37100,37100,37100,0
|
|
20240325,181300,4524718150,37100,37100,37100,37100,0
|
|
20240325,181200,4524718150,37100,37100,37100,37100,0
|
|
20240325,181100,4524718150,37100,37100,37100,37100,0
|
|
20240325,181000,4524718150,37100,37100,37100,37100,0
|
|
20240325,180900,4524718150,37100,37100,37100,37100,0
|
|
20240325,180800,4524718150,37100,37100,37100,37100,0
|
|
20240325,180700,4524718150,37100,37100,37100,37100,0
|
|
20240325,180600,4524718150,37100,37100,37100,37100,0
|
|
20240325,180500,4524718150,37100,37100,37100,37100,0
|
|
20240325,180400,4524718150,37100,37100,37100,37100,0
|
|
20240325,180300,4524718150,37100,37100,37100,37100,0
|
|
20240325,180200,4524718150,37100,37100,37100,37100,0
|
|
20240325,180100,4524718150,37100,37100,37100,37100,0
|
|
20240325,180000,4524718150,37100,37100,37100,37100,0
|
|
20240325,175900,4524718150,37100,37100,37100,37100,0
|
|
20240325,175800,4524718150,37100,37100,37100,37100,0
|
|
20240325,175700,4524718150,37100,37100,37100,37100,0
|
|
20240325,175600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,175500,4524718150,37100,37100,37100,37100,0
|
|
20240325,175400,4524718150,37100,37100,37100,37100,0
|
|
20240325,175300,4524718150,37100,37100,37100,37100,0
|
|
20240325,175200,4524718150,37100,37100,37100,37100,0
|
|
20240325,175100,4524718150,37100,37100,37100,37100,0
|
|
20240325,175000,4524718150,37100,37100,37100,37100,0
|
|
20240325,174900,4524718150,37100,37100,37100,37100,0
|
|
20240325,174800,4524718150,37100,37100,37100,37100,0
|
|
20240325,174700,4524718150,37100,37100,37100,37100,0
|
|
20240325,174600,4524718150,37100,37100,37100,37100,0
|
|
20240325,174500,4524718150,37100,37100,37100,37100,0
|
|
20240325,174400,4524718150,37100,37100,37100,37100,0
|
|
20240325,174300,4524718150,37100,37100,37100,37100,0
|
|
20240325,174200,4524718150,37100,37100,37100,37100,0
|
|
20240325,174100,4524718150,37100,37100,37100,37100,0
|
|
20240325,174000,4524718150,37100,37100,37100,37100,0
|
|
20240325,173900,4524718150,37100,37100,37100,37100,0
|
|
20240325,173800,4524718150,37100,37100,37100,37100,0
|
|
20240325,173700,4524718150,37100,37100,37100,37100,0
|
|
20240325,173600,4524718150,37100,37100,37100,37100,0
|
|
20240325,173500,4524718150,37100,37100,37100,37100,0
|
|
20240325,173400,4524718150,37100,37100,37100,37100,0
|
|
20240325,173300,4524718150,37100,37100,37100,37100,0
|
|
20240325,173200,4524718150,37100,37100,37100,37100,0
|
|
20240325,173100,4524718150,37100,37100,37100,37100,0
|
|
20240325,173000,4524718150,37100,37100,37100,37100,0
|
|
20240325,172900,4524718150,37100,37100,37100,37100,0
|
|
20240325,172800,4524718150,37100,37100,37100,37100,0
|
|
20240325,172700,4524718150,37100,37100,37100,37100,0
|
|
20240325,172600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,172500,4524718150,37100,37100,37100,37100,0
|
|
20240325,172400,4524718150,37100,37100,37100,37100,0
|
|
20240325,172300,4524718150,37100,37100,37100,37100,0
|
|
20240325,172200,4524718150,37100,37100,37100,37100,0
|
|
20240325,172100,4524718150,37100,37100,37100,37100,0
|
|
20240325,172000,4524718150,37100,37100,37100,37100,0
|
|
20240325,171900,4524718150,37100,37100,37100,37100,0
|
|
20240325,171800,4524718150,37100,37100,37100,37100,0
|
|
20240325,171700,4524718150,37100,37100,37100,37100,0
|
|
20240325,171600,4524718150,37100,37100,37100,37100,0
|
|
20240325,171500,4524718150,37100,37100,37100,37100,0
|
|
20240325,171400,4524718150,37100,37100,37100,37100,0
|
|
20240325,171300,4524718150,37100,37100,37100,37100,0
|
|
20240325,171200,4524718150,37100,37100,37100,37100,0
|
|
20240325,171100,4524718150,37100,37100,37100,37100,0
|
|
20240325,171000,4524718150,37100,37100,37100,37100,0
|
|
20240325,170900,4524718150,37100,37100,37100,37100,0
|
|
20240325,170800,4524718150,37100,37100,37100,37100,0
|
|
20240325,170700,4524718150,37100,37100,37100,37100,0
|
|
20240325,170600,4524718150,37100,37100,37100,37100,0
|
|
20240325,170500,4524718150,37100,37100,37100,37100,0
|
|
20240325,170400,4524718150,37100,37100,37100,37100,0
|
|
20240325,170300,4524718150,37100,37100,37100,37100,0
|
|
20240325,170200,4524718150,37100,37100,37100,37100,0
|
|
20240325,170100,4524718150,37100,37100,37100,37100,0
|
|
20240325,170000,4524718150,37100,37100,37100,37100,0
|
|
20240325,165900,4524718150,37100,37100,37100,37100,0
|
|
20240325,165800,4524718150,37100,37100,37100,37100,0
|
|
20240325,165700,4524718150,37100,37100,37100,37100,0
|
|
20240325,165600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,165500,4524718150,37100,37100,37100,37100,0
|
|
20240325,165400,4524718150,37100,37100,37100,37100,0
|
|
20240325,165300,4524718150,37100,37100,37100,37100,0
|
|
20240325,165200,4524718150,37100,37100,37100,37100,0
|
|
20240325,165100,4524718150,37100,37100,37100,37100,0
|
|
20240325,165000,4524718150,37100,37100,37100,37100,0
|
|
20240325,164900,4524718150,37100,37100,37100,37100,0
|
|
20240325,164800,4524718150,37100,37100,37100,37100,0
|
|
20240325,164700,4524718150,37100,37100,37100,37100,0
|
|
20240325,164600,4524718150,37100,37100,37100,37100,0
|
|
20240325,164500,4524718150,37100,37100,37100,37100,0
|
|
20240325,164400,4524718150,37100,37100,37100,37100,0
|
|
20240325,164300,4524718150,37100,37100,37100,37100,0
|
|
20240325,164200,4524718150,37100,37100,37100,37100,0
|
|
20240325,164100,4524718150,37100,37100,37100,37100,0
|
|
20240325,164000,4524718150,37100,37100,37100,37100,0
|
|
20240325,163900,4524718150,37100,37100,37100,37100,0
|
|
20240325,163800,4524718150,37100,37100,37100,37100,0
|
|
20240325,163700,4524718150,37100,37100,37100,37100,0
|
|
20240325,163600,4524718150,37100,37100,37100,37100,0
|
|
20240325,163500,4524718150,37100,37100,37100,37100,0
|
|
20240325,163400,4524718150,37100,37100,37100,37100,0
|
|
20240325,163300,4524718150,37100,37100,37100,37100,0
|
|
20240325,163200,4524718150,37100,37100,37100,37100,0
|
|
20240325,163100,4524718150,37100,37100,37100,37100,0
|
|
20240325,163000,4524718150,37100,37100,37100,37100,0
|
|
20240325,162900,4524718150,37100,37100,37100,37100,0
|
|
20240325,162800,4524718150,37100,37100,37100,37100,0
|
|
20240325,162700,4524718150,37100,37100,37100,37100,0
|
|
20240325,162600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,162500,4524718150,37100,37100,37100,37100,0
|
|
20240325,162400,4524718150,37100,37100,37100,37100,0
|
|
20240325,162300,4524718150,37100,37100,37100,37100,0
|
|
20240325,162200,4524718150,37100,37100,37100,37100,0
|
|
20240325,162100,4524718150,37100,37100,37100,37100,0
|
|
20240325,162000,4524718150,37100,37100,37100,37100,0
|
|
20240325,161900,4524718150,37100,37100,37100,37100,0
|
|
20240325,161800,4524718150,37100,37100,37100,37100,0
|
|
20240325,161700,4524718150,37100,37100,37100,37100,0
|
|
20240325,161600,4524718150,37100,37100,37100,37100,0
|
|
20240325,161500,4524718150,37100,37100,37100,37100,0
|
|
20240325,161400,4524718150,37100,37100,37100,37100,0
|
|
20240325,161300,4524718150,37100,37100,37100,37100,0
|
|
20240325,161200,4524718150,37100,37100,37100,37100,0
|
|
20240325,161100,4524718150,37100,37100,37100,37100,0
|
|
20240325,161000,4524718150,37100,37100,37100,37100,0
|
|
20240325,160900,4524718150,37100,37100,37100,37100,0
|
|
20240325,160800,4524718150,37100,37100,37100,37100,0
|
|
20240325,160700,4524718150,37100,37100,37100,37100,0
|
|
20240325,160600,4524718150,37100,37100,37100,37100,0
|
|
20240325,160500,4524718150,37100,37100,37100,37100,0
|
|
20240325,160400,4524718150,37100,37100,37100,37100,0
|
|
20240325,160300,4524718150,37100,37100,37100,37100,0
|
|
20240325,160200,4524718150,37100,37100,37100,37100,0
|
|
20240325,160100,4524718150,37100,37100,37100,37100,0
|
|
20240325,160000,4524718150,37100,37100,37100,37100,0
|
|
20240325,155900,4524718150,37100,37100,37100,37100,0
|
|
20240325,155800,4524718150,37100,37100,37100,37100,0
|
|
20240325,155700,4524718150,37100,37100,37100,37100,0
|
|
20240325,155600,4524718150,37100,37100,37100,37100,2087
|
|
20240325,155500,4524718150,37100,37100,37100,37100,0
|
|
20240325,155400,4524718150,37100,37100,37100,37100,0
|
|
20240325,155300,4524718150,37100,37100,37100,37100,0
|
|
20240325,155200,4524718150,37100,37100,37100,37100,0
|
|
20240325,155100,4524718150,37100,37100,37100,37100,0
|
|
20240325,155000,4524718150,37100,37100,37100,37100,0
|
|
20240325,154900,4524718150,37100,37100,37100,37100,0
|
|
20240325,154800,4524718150,37100,37100,37100,37100,0
|
|
20240325,154700,4524718150,37100,37100,37100,37100,0
|
|
20240325,154600,4524718150,37100,37100,37100,37100,0
|
|
20240325,154500,4524718150,37100,37100,37100,37100,0
|
|
20240325,154400,4524718150,37100,37100,37100,37100,0
|
|
20240325,154300,4524718150,37100,37100,37100,37100,0
|
|
20240325,154200,4524718150,37100,37100,37100,37100,0
|
|
20240325,154100,4524718150,37100,37100,37100,37100,0
|
|
20240325,154000,4524718150,37100,37100,37100,37100,0
|
|
20240325,153900,4524718150,37100,37100,37100,37100,0
|
|
20240325,153800,4524718150,37100,37100,37100,37100,0
|
|
20240325,153700,4524718150,37100,37100,37100,37100,0
|
|
20240325,153600,4524718150,37100,37100,37100,37100,0
|
|
20240325,153500,4524718150,37100,37100,37100,37100,0
|
|
20240325,153400,4524718150,37100,37100,37100,37100,0
|
|
20240325,153300,4524718150,37100,37100,37100,37100,0
|
|
20240325,153200,4524718150,37100,37100,37100,37100,0
|
|
20240325,153100,4524718150,37100,37100,37100,37100,0
|
|
20240325,153000,4524718150,37100,37100,37100,37100,2087
|
|
20240325,152900,4447290450,37150,37150,37150,37150,0
|
|
20240325,152800,4447290450,37150,37150,37150,37150,0
|
|
20240325,152700,4447290450,37150,37150,37150,37150,0
|
|
20240325,152600,4447290450,37150,37150,37150,37150,0
|
|
20240325,152500,4447290450,37150,37150,37150,37150,0
|
|
20240325,152400,4447290450,37150,37150,37150,37150,0
|
|
20240325,152300,4447290450,37150,37150,37150,37150,0
|
|
20240325,152200,4447290450,37150,37150,37150,37150,0
|
|
20240325,152100,4447290450,37150,37150,37150,37150,0
|
|
20240325,152000,4447290450,37150,37150,37150,37150,0
|
|
20240325,151900,4447290450,37150,37050,37150,37050,632
|
|
20240325,151800,4423838500,37050,37050,37100,37050,397
|
|
20240325,151700,4409117500,37050,37050,37050,37050,226
|
|
20240325,151600,4400744200,37100,37050,37100,37050,93
|
|
20240325,151500,4397297300,37050,37050,37100,37050,31
|
|
20240325,151400,4396148700,37050,37050,37050,37050,579
|
|
20240325,151300,4374696750,37050,37050,37050,37050,25
|
|
20240325,151200,4373770500,37050,37100,37150,37050,804
|
|
20240325,151100,4343950550,37150,37150,37150,37100,57
|
|
20240325,151000,4341834700,37150,37100,37150,37050,134
|
|
20240325,150900,4336863300,37100,37100,37100,37050,442
|
|
20240325,150800,4320475200,37100,37100,37100,37050,84
|
|
20240325,150700,4317360400,37100,37100,37100,37050,52
|
|
20240325,150600,4315431300,37050,37100,37100,37050,6
|
|
20240325,150500,4315208850,37100,37050,37100,37050,374
|
|
20240325,150400,4301347600,37000,37000,37050,37000,359
|
|
20240325,150300,4288057200,37050,37000,37050,37000,326
|
|
20240325,150200,4275994050,37000,37050,37050,37000,372
|
|
20240325,150100,4262211550,37000,37000,37050,37000,606
|
|
20240325,150000,4239789450,37000,37000,37000,37000,24
|
|
20240325,145900,4238901450,37000,37000,37050,37000,58
|
|
20240325,145800,4236754300,37000,37000,37000,37000,20
|
|
20240325,145700,4236014300,37000,37000,37000,36950,114
|
|
20240325,145600,4231796350,37000,37000,37000,37000,406
|
|
20240325,145500,4216774350,37000,37000,37000,37000,91
|
|
20240325,145400,4213407350,37000,37000,37050,37000,76
|
|
20240325,145300,4210595150,37000,37000,37050,37000,22
|
|
20240325,145200,4209780800,37000,37000,37000,37000,64
|
|
20240325,145100,4207412800,37000,37000,37000,37000,165
|
|
20240325,145000,4201307800,37000,37000,37000,37000,228
|
|
20240325,144900,4192871800,37000,37000,37000,37000,19
|
|
20240325,144800,4192168800,37000,37000,37000,37000,139
|
|
20240325,144700,4187025800,37000,37000,37000,37000,28
|
|
20240325,144600,4185989800,37000,37000,37000,37000,38
|
|
20240325,144500,4184583800,37000,37000,37050,37000,171
|
|
20240325,144400,4178252300,37000,37000,37000,36950,93
|
|
20240325,144300,4174811400,36950,37000,37000,36950,162
|
|
20240325,144200,4168817500,37000,37000,37000,37000,69
|
|
20240325,144100,4166264500,37050,37000,37050,37000,64
|
|
20240325,144000,4163896450,37000,37000,37000,37000,24
|
|
20240325,143900,4163008450,36950,36950,37000,36950,243
|
|
20240325,143800,4154019100,36950,36950,36950,36950,18
|
|
20240325,143700,4153354000,36950,36900,37000,36900,336
|
|
20240325,143600,4140936750,36950,36900,36950,36900,153
|
|
20240325,143500,4135285800,36900,36900,36900,36900,28
|
|
20240325,143400,4134252600,36900,36900,36950,36850,80
|
|
20240325,143300,4131299950,36850,36850,36900,36850,550
|
|
20240325,143200,4111032100,36900,36950,36950,36900,764
|
|
20240325,143100,4082840450,36900,36900,36950,36900,467
|
|
20240325,143000,4065592950,36900,36850,36900,36850,175
|
|
20240325,142900,4059138800,36850,36900,36950,36850,728
|
|
20240325,142800,4032275600,36900,36950,36950,36900,13
|
|
20240325,142700,4031795650,36900,36900,36950,36900,820
|
|
20240325,142600,4001526850,36900,36950,36950,36900,799
|
|
20240325,142500,3972005000,36950,37000,37050,36950,170
|
|
20240325,142400,3965715050,37000,37000,37000,37000,604
|
|
20240325,142300,3943367050,37000,37000,37050,37000,155
|
|
20240325,142200,3937631450,37000,37000,37000,37000,371
|
|
20240325,142100,3923904450,37050,37050,37100,37000,80
|
|
20240325,142000,3920940400,37100,37100,37100,37050,29
|
|
20240325,141900,3919865750,37050,37000,37050,37000,31
|
|
20240325,141800,3918718250,37050,37000,37050,37000,192
|
|
20240325,141700,3911611600,37050,37000,37050,37000,12
|
|
20240325,141600,3911167450,37050,37100,37100,37000,7
|
|
20240325,141500,3910908150,37150,37050,37200,37000,95
|
|
20240325,141400,3907389400,37050,37000,37100,37000,170
|
|
20240325,141300,3901091250,37000,36950,37050,36950,153
|
|
20240325,141200,3895430450,36950,36900,36950,36900,137
|
|
20240325,141100,3890372200,36900,36950,36950,36900,188
|
|
20240325,141000,3883428800,36950,37000,37000,36950,33
|
|
20240325,140900,3882208250,36950,36950,37000,36950,396
|
|
20240325,140800,3867575550,36950,36950,36950,36950,28
|
|
20240325,140700,3866540950,36950,36950,37000,36950,177
|
|
20240325,140600,3860000750,36950,36950,37000,36950,79
|
|
20240325,140500,3857081300,37000,36950,37000,36950,36
|
|
20240325,140400,3855750500,36950,36950,37000,36950,58
|
|
20240325,140300,3853606800,36950,37000,37000,36950,61
|
|
20240325,140200,3851352200,37000,36950,37000,36950,15
|
|
20240325,140100,3850797600,37000,36950,37000,36950,145
|
|
20240325,140000,3845439300,36950,36900,37000,36900,90
|
|
20240325,135900,3842115900,36900,36900,37000,36900,49
|
|
20240325,135800,3840304700,36900,36950,36950,36900,340
|
|
20240325,135700,3827755200,36950,36950,37000,36950,409
|
|
20240325,135600,3812642600,36950,36950,36950,36950,15
|
|
20240325,135500,3812088350,36950,36950,36950,36950,115
|
|
20240325,135400,3807839100,36950,36950,37050,36850,3501
|
|
20240325,135300,3678618100,36950,37000,37000,36950,300
|
|
20240325,135200,3667521150,37000,37000,37000,37000,141
|
|
20240325,135100,3662304150,37000,37000,37050,37000,120
|
|
20240325,135000,3657861650,37000,37000,37000,37000,115
|
|
20240325,134900,3653606650,37000,37000,37050,37000,235
|
|
20240325,134800,3644911550,37050,36950,37050,36950,58
|
|
20240325,134700,3642767650,36950,36950,37000,36950,239
|
|
20240325,134600,3633936550,36950,36950,36950,36950,454
|
|
20240325,134500,3617161250,36950,36950,36950,36950,70
|
|
20240325,134400,3614574750,36950,37000,37000,36950,510
|
|
20240325,134300,3595721050,37000,37000,37000,37000,75
|
|
20240325,134200,3592946050,37000,37000,37000,37000,49
|
|
20240325,134100,3591133050,36950,36950,36950,36950,29
|
|
20240325,134000,3590061500,36950,36950,36950,36950,214
|
|
20240325,133900,3582154200,36900,36950,36950,36900,109
|
|
20240325,133800,3578126850,36950,36950,36950,36900,879
|
|
20240325,133700,3545663600,36950,37000,37000,36950,1670
|
|
20240325,133600,3483908100,37000,37050,37050,37000,2121
|
|
20240325,133500,3405401250,37050,37050,37050,37050,502
|
|
20240325,133400,3386802150,37050,37100,37100,37050,1635
|
|
20240325,133300,3326204900,37100,37100,37150,37100,63
|
|
20240325,133200,3323866600,37150,37150,37150,37150,37
|
|
20240325,133100,3322492050,37150,37100,37150,37100,51
|
|
20240325,133000,3320599900,37100,37100,37100,37100,202
|
|
20240325,132900,3313105700,37100,37100,37100,37100,18
|
|
20240325,132800,3312437900,37150,37100,37150,37100,95
|
|
20240325,132700,3308910900,37100,37150,37150,37100,41
|
|
20240325,132600,3307389750,37100,37100,37100,37100,130
|
|
20240325,132500,3302566750,37150,37100,37150,37100,335
|
|
20240325,132400,3290138200,37100,37100,37150,37100,1140
|
|
20240325,132300,3247843700,37150,37150,37150,37150,1660
|
|
20240325,132200,3186174700,37150,37200,37200,37150,669
|
|
20240325,132100,3161319300,37150,37200,37200,37150,138
|
|
20240325,132000,3156189800,37150,37200,37200,37150,12
|
|
20240325,131900,3155743950,37150,37150,37150,37150,26
|
|
20240325,131800,3154778050,37150,37150,37150,37150,69
|
|
20240325,131700,3152214700,37200,37250,37300,37200,1540
|
|
20240325,131600,3094912200,37250,37250,37250,37250,34
|
|
20240325,131500,3093645700,37250,37250,37250,37250,131
|
|
20240325,131400,3088765950,37250,37250,37250,37250,16
|
|
20240325,131300,3088169950,37250,37250,37250,37250,75
|
|
20240325,131200,3085376200,37250,37350,37350,37250,35
|
|
20240325,131100,3084070850,37250,37250,37250,37250,15
|
|
20240325,131000,3083512100,37250,37250,37250,37250,68
|
|
20240325,130900,3080979100,37250,37250,37250,37250,84
|
|
20240325,130800,3077850100,37250,37250,37250,37250,23
|
|
20240325,130700,3076993350,37350,37350,37350,37250,127
|
|
20240325,130600,3072255000,37250,37250,37250,37250,10
|
|
20240325,130500,3071882500,37250,37250,37250,37250,35
|
|
20240325,130400,3070578750,37250,37250,37250,37250,122
|
|
20240325,130300,3066034250,37250,37250,37250,37250,19
|
|
20240325,130200,3065326500,37250,37200,37250,37200,114
|
|
20240325,130100,3061081050,37200,37200,37200,37200,67
|
|
20240325,130000,3058588650,37200,37200,37200,37200,0
|
|
20240325,125900,3058588650,37200,37200,37200,37200,70
|
|
20240325,125800,3055984650,37250,37250,37250,37250,12
|
|
20240325,125700,3055537650,37200,37200,37200,37200,10
|
|
20240325,125600,3055165650,37200,37250,37250,37200,36
|
|
20240325,125500,3053824750,37250,37250,37250,37250,202
|
|
20240325,125400,3046300250,37300,37250,37300,37250,118
|
|
20240325,125300,3041902750,37250,37250,37250,37250,27
|
|
20240325,125200,3040897000,37300,37250,37300,37250,180
|
|
20240325,125100,3034191650,37250,37250,37250,37250,30
|
|
20240325,125000,3033074150,37250,37250,37250,37250,30
|
|
20240325,124900,3031956650,37250,37300,37300,37250,47
|
|
20240325,124800,3030205850,37300,37300,37300,37300,1
|
|
20240325,124700,3030168550,37250,37250,37250,37250,333
|
|
20240325,124600,3017764300,37300,37200,37300,37200,49
|
|
20240325,124500,3015941400,37300,37200,37300,37200,21
|
|
20240325,124400,3015160100,37200,37200,37200,37200,96
|
|
20240325,124300,3011588900,37200,37200,37200,37200,57
|
|
20240325,124200,3009468500,37300,37200,37300,37200,34
|
|
20240325,124100,3008203600,37200,37200,37200,37200,21
|
|
20240325,124000,3007422400,37300,37200,37300,37200,130
|
|
20240325,123900,3002577200,37300,37250,37300,37250,30
|
|
20240325,123800,3001459050,37200,37200,37200,37200,33
|
|
20240325,123700,3000231450,37200,37200,37200,37200,37
|
|
20240325,123600,2998855050,37300,37300,37300,37300,283
|
|
20240325,123500,2988299150,37200,37200,37200,37200,31
|
|
20240325,123400,2987145950,37200,37250,37250,37200,84
|
|
20240325,123300,2984018850,37250,37250,37250,37250,0
|
|
20240325,123200,2984018850,37250,37250,37250,37250,55
|
|
20240325,123100,2981970100,37250,37250,37250,37250,69
|
|
20240325,123000,2979399850,37250,37250,37250,37250,18
|
|
20240325,122900,2978729350,37250,37250,37250,37250,57
|
|
20240325,122800,2976606100,37250,37250,37300,37250,82
|
|
20240325,122700,2973550250,37250,37250,37250,37250,138
|
|
20240325,122600,2968409750,37250,37200,37250,37200,47
|
|
20240325,122500,2966660800,37200,37200,37200,37200,139
|
|
20240325,122400,2961490000,37150,37150,37150,37150,10
|
|
20240325,122300,2961118500,37150,37150,37200,37150,37
|
|
20240325,122200,2959743750,37200,37150,37200,37150,78
|
|
20240325,122100,2956845800,37150,37150,37150,37150,0
|
|
20240325,122000,2956845800,37150,37200,37200,37150,39
|
|
20240325,121900,2955396550,37200,37150,37200,37150,98
|
|
20240325,121800,2951754550,37150,37150,37200,37150,303
|
|
20240325,121700,2940497050,37150,37200,37200,37150,30
|
|
20240325,121600,2939382050,37150,37150,37150,37150,58
|
|
20240325,121500,2937227350,37150,37200,37200,37150,394
|
|
20240325,121400,2922590050,37150,37200,37200,37150,37
|
|
20240325,121300,2921214700,37200,37200,37200,37150,64
|
|
20240325,121200,2918835750,37200,37150,37200,37150,25
|
|
20240325,121100,2917906800,37150,37150,37150,37150,20
|
|
20240325,121000,2917163800,37150,37150,37150,37100,57
|
|
20240325,120900,2915048150,37150,37100,37150,37100,120
|
|
20240325,120800,2910591150,37100,37250,37300,37100,117
|
|
20240325,120700,2906250100,37100,37300,37300,37100,771
|
|
20240325,120600,2877612350,37300,37200,37300,37200,61
|
|
20240325,120500,2875340150,37200,37200,37300,37150,827
|
|
20240325,120400,2844584600,37200,37300,37300,37200,436
|
|
20240325,120300,2828338000,37300,37250,37300,37250,39
|
|
20240325,120200,2826885150,37300,37250,37300,37250,1212
|
|
20240325,120100,2781728050,37200,37350,37400,37200,4047
|
|
20240325,120000,2630682100,37350,37350,37350,37350,181
|
|
20240325,115900,2623921750,37350,37350,37350,37350,90
|
|
20240325,115800,2620560250,37350,37350,37350,37350,10
|
|
20240325,115700,2620186750,37350,37350,37350,37350,21
|
|
20240325,115600,2619402400,37350,37400,37400,37350,48
|
|
20240325,115500,2617609550,37350,37350,37400,37350,12
|
|
20240325,115400,2617161300,37350,37350,37350,37350,31
|
|
20240325,115300,2616003450,37350,37350,37350,37350,60
|
|
20240325,115200,2613762450,37350,37350,37350,37350,10
|
|
20240325,115100,2613388950,37350,37350,37350,37350,21
|
|
20240325,115000,2612604600,37400,37350,37400,37350,38
|
|
20240325,114900,2611185250,37350,37350,37350,37350,15
|
|
20240325,114800,2610625000,37350,37350,37350,37350,31
|
|
20240325,114700,2609467150,37350,37350,37350,37350,48
|
|
20240325,114600,2607674350,37350,37350,37350,37350,0
|
|
20240325,114500,2607674350,37350,37350,37400,37350,153
|
|
20240325,114400,2601959650,37350,37400,37400,37350,59
|
|
20240325,114300,2599755900,37350,37350,37350,37350,10
|
|
20240325,114200,2599382400,37350,37350,37350,37350,21
|
|
20240325,114100,2598598050,37350,37400,37400,37350,152
|
|
20240325,114000,2592915650,37350,37400,37400,37350,20
|
|
20240325,113900,2592168150,37400,37350,37400,37350,170
|
|
20240325,113800,2585818600,37350,37350,37350,37350,52
|
|
20240325,113700,2583876400,37350,37350,37350,37350,37
|
|
20240325,113600,2582494450,37350,37350,37400,37350,96
|
|
20240325,113500,2578905850,37400,37350,37400,37350,43
|
|
20240325,113400,2577299550,37400,37350,37400,37350,13
|
|
20240325,113300,2576813500,37350,37350,37400,37350,270
|
|
20240325,113200,2566719000,37400,37350,37400,37350,62
|
|
20240325,113100,2564402600,37400,37350,37400,37350,22
|
|
20240325,113000,2563580800,37350,37350,37350,37350,242
|
|
20240325,112900,2554542100,37350,37350,37400,37350,49
|
|
20240325,112800,2552711900,37400,37350,37400,37350,253
|
|
20240325,112700,2543255700,37350,37400,37400,37350,270
|
|
20240325,112600,2533166200,37400,37350,37400,37350,127
|
|
20240325,112500,2528418250,37350,37400,37400,37350,76
|
|
20240325,112400,2525579050,37350,37400,37400,37350,85
|
|
20240325,112300,2522401950,37400,37400,37400,37350,133
|
|
20240325,112200,2517431850,37400,37400,37400,37400,3
|
|
20240325,112100,2517319650,37350,37350,37350,37350,130
|
|
20240325,112000,2512464150,37350,37350,37350,37350,67
|
|
20240325,111900,2509961700,37350,37350,37350,37350,10
|
|
20240325,111800,2509588200,37350,37350,37350,37350,24
|
|
20240325,111700,2508691800,37350,37400,37400,37350,60
|
|
20240325,111600,2506450700,37400,37350,37400,37350,22
|
|
20240325,111500,2505628900,37350,37350,37350,37350,163
|
|
20240325,111400,2499540850,37350,37350,37350,37350,37
|
|
20240325,111300,2498158900,37400,37350,37400,37350,22
|
|
20240325,111200,2497337150,37400,37350,37400,37350,15
|
|
20240325,111100,2496776650,37350,37350,37350,37350,39
|
|
20240325,111000,2495320000,37450,37350,37450,37350,22
|
|
20240325,110900,2494498200,37350,37350,37350,37350,11
|
|
20240325,110800,2494087350,37350,37400,37400,37350,132
|
|
20240325,110700,2489152400,37400,37350,37400,37350,132
|
|
20240325,110600,2484222100,37350,37350,37350,37350,10
|
|
20240325,110500,2483848600,37350,37350,37350,37350,51
|
|
20240325,110400,2481943750,37350,37350,37350,37350,346
|
|
20240325,110300,2469020650,37400,37400,37400,37400,10
|
|
20240325,110200,2468646650,37300,37400,37400,37300,267
|
|
20240325,110100,2458676050,37400,37350,37400,37350,31
|
|
20240325,110000,2457518150,37350,37350,37350,37350,11
|
|
20240325,105900,2457107300,37350,37350,37350,37350,48
|
|
20240325,105800,2455314500,37350,37350,37350,37300,76
|
|
20240325,105700,2452476650,37300,37300,37300,37300,10
|
|
20240325,105600,2452103650,37300,37350,37400,37300,156
|
|
20240325,105500,2446275950,37350,37350,37350,37350,23
|
|
20240325,105400,2445416900,37350,37350,37350,37350,37
|
|
20240325,105300,2444034950,37350,37300,37350,37300,48
|
|
20240325,105200,2442242650,37400,37300,37400,37300,51
|
|
20240325,105100,2440339100,37350,37300,37350,37300,10
|
|
20240325,105000,2439965850,37300,37300,37300,37300,67
|
|
20240325,104900,2437466750,37350,37450,37450,37350,21
|
|
20240325,104800,2436682300,37400,37450,37450,37400,35
|
|
20240325,104700,2435373250,37300,37350,37450,37250,1102
|
|
20240325,104600,2394256450,37450,37350,37450,37350,111
|
|
20240325,104500,2390109600,37350,37350,37350,37350,47
|
|
20240325,104400,2388354150,37300,37300,37350,37300,438
|
|
20240325,104300,2372016250,37350,37400,37400,37350,98
|
|
20240325,104200,2368355300,37350,37300,37350,37300,157
|
|
20240325,104100,2362498100,37350,37350,37350,37350,0
|
|
20240325,104000,2362498100,37350,37400,37450,37350,812
|
|
20240325,103900,2332166050,37400,37450,37450,37350,87
|
|
20240325,103800,2328912100,37450,37400,37450,37350,156
|
|
20240325,103700,2323077850,37400,37450,37450,37400,162
|
|
20240325,103600,2317012000,37450,37350,37450,37350,39
|
|
20240325,103500,2315555250,37450,37450,37450,37450,8
|
|
20240325,103400,2315255650,37350,37350,37450,37350,31
|
|
20240325,103300,2314097700,37450,37400,37450,37400,43
|
|
20240325,103200,2312487450,37400,37350,37400,37350,22
|
|
20240325,103100,2311665250,37350,37450,37450,37350,106
|
|
20240325,103000,2307697650,37450,37450,37450,37450,1
|
|
20240325,102900,2307660200,37350,37450,37450,37350,36
|
|
20240325,102800,2306313600,37350,37400,37400,37350,520
|
|
20240325,102700,2286866600,37400,37400,37450,37400,35
|
|
20240325,102600,2285557350,37450,37400,37450,37400,401
|
|
20240325,102500,2270549950,37400,37450,37450,37400,22
|
|
20240325,102400,2269727100,37400,37400,37400,37400,11
|
|
20240325,102300,2269315700,37400,37400,37450,37400,150
|
|
20240325,102200,2263705650,37400,37450,37450,37400,141
|
|
20240325,102100,2258426250,37450,37450,37450,37450,520
|
|
20240325,102000,2238952250,37450,37450,37550,37450,35
|
|
20240325,101900,2237640500,37550,37550,37550,37550,9
|
|
20240325,101800,2237302550,37450,37500,37500,37450,60
|
|
20240325,101700,2235054050,37450,37450,37550,37450,37
|
|
20240325,101600,2233668300,37450,37500,37550,37400,1010
|
|
20240325,101500,2195778500,37450,37450,37450,37450,389
|
|
20240325,101400,2181210450,37500,37500,37500,37500,441
|
|
20240325,101300,2164672950,37550,37550,37550,37550,10
|
|
20240325,101200,2164297450,37500,37450,37500,37450,163
|
|
20240325,101100,2158186000,37450,37500,37500,37450,212
|
|
20240325,101000,2150246550,37450,37500,37550,37450,499
|
|
20240325,100900,2131554700,37500,37500,37550,37450,845
|
|
20240325,100800,2099891400,37550,37500,37550,37450,214
|
|
20240325,100700,2091865750,37550,37500,37550,37500,311
|
|
20240325,100600,2080203200,37500,37400,37500,37400,2818
|
|
20240325,100500,1974635350,37400,37450,37450,37400,89
|
|
20240325,100400,1971306400,37400,37400,37400,37400,692
|
|
20240325,100300,1945425600,37400,37400,37400,37400,164
|
|
20240325,100200,1939292000,37400,37300,37400,37300,398
|
|
20240325,100100,1924409650,37350,37300,37350,37300,195
|
|
20240325,100000,1917129350,37300,37350,37350,37300,67
|
|
20240325,095900,1914626950,37250,37400,37400,37250,131
|
|
20240325,095800,1909732050,37400,37200,37400,37200,518
|
|
20240325,095700,1890450750,37200,37150,37200,37150,238
|
|
20240325,095600,1881609000,37100,37100,37150,37100,228
|
|
20240325,095500,1873149950,37100,37100,37100,37100,205
|
|
20240325,095400,1865544450,37100,36950,37100,36950,244
|
|
20240325,095300,1856516350,36950,37000,37050,36950,9415
|
|
20240325,095200,1508377700,37000,37000,37050,37000,616
|
|
20240325,095100,1485585350,37050,37000,37050,37000,312
|
|
20240325,095000,1474038300,37050,37050,37050,37000,246
|
|
20240325,094900,1464927800,37050,37000,37050,37000,580
|
|
20240325,094800,1443466800,37000,37150,37150,37000,763
|
|
20240325,094700,1415191900,37100,37150,37150,37100,470
|
|
20240325,094600,1397739200,37100,37150,37150,37100,14
|
|
20240325,094500,1397219700,37150,37200,37200,37150,21
|
|
20240325,094400,1396438550,37100,37200,37200,37100,158
|
|
20240325,094300,1390573350,37100,37100,37100,37100,286
|
|
20240325,094200,1379962750,37150,37050,37150,37000,771
|
|
20240325,094100,1351400100,37000,37000,37100,37000,325
|
|
20240325,094000,1339373100,37100,37100,37100,37000,368
|
|
20240325,093900,1325750300,37100,37050,37100,37000,984
|
|
20240325,093800,1289327050,37050,37150,37150,37050,416
|
|
20240325,093700,1273907600,37100,37200,37200,37050,1440
|
|
20240325,093600,1220456200,37200,37200,37200,37200,789
|
|
20240325,093500,1191105400,37200,37150,37200,37100,1337
|
|
20240325,093400,1141435150,37150,37050,37150,37000,157
|
|
20240325,093300,1135604750,37150,37100,37150,37000,1479
|
|
20240325,093200,1080858200,37150,37150,37150,37100,590
|
|
20240325,093100,1058962650,37250,37150,37250,37050,897
|
|
20240325,093000,1025647450,37150,37200,37250,37150,81
|
|
20240325,092900,1022636000,37150,37250,37250,37150,139
|
|
20240325,092800,1017470700,37250,37200,37250,37100,334
|
|
20240325,092700,1005070700,37200,37150,37200,37050,2014
|
|
20240325,092600,930363800,37100,37250,37250,37100,507
|
|
20240325,092500,911525000,37100,37350,37350,37100,1819
|
|
20240325,092400,843810150,37350,37400,37500,37350,1219
|
|
20240325,092300,798204600,37400,37450,37450,37400,255
|
|
20240325,092200,788661850,37450,37450,37450,37450,393
|
|
20240325,092100,773944000,37450,37600,37600,37450,189
|
|
20240325,092000,766855700,37500,37550,37600,37500,207
|
|
20240325,091900,759083000,37600,37350,37600,37350,395
|
|
20240325,091800,744282350,37350,37500,37500,37350,151
|
|
20240325,091700,738642350,37500,37400,37500,37350,120
|
|
20240325,091600,734157650,37450,37300,37450,37250,690
|
|
20240325,091500,708378100,37200,37250,37350,37150,1189
|
|
20240325,091400,664045700,37250,37200,37250,37050,366
|
|
20240325,091300,650438300,37150,37150,37300,37050,2010
|
|
20240325,091200,575917650,37300,37250,37300,37150,189
|
|
20240325,091100,568895750,37250,37150,37300,37100,1442
|
|
20240325,091000,515235500,37100,37100,37200,37050,1297
|
|
20240325,090900,467109850,37200,37200,37200,37100,2075
|
|
20240325,090800,390061000,37200,37300,37300,37200,421
|
|
20240325,090700,374381950,37300,37250,37300,37250,668
|
|
20240325,090600,349476000,37250,37250,37300,37200,221
|
|
20240325,090500,341246050,37100,37300,37450,37100,3160
|
|
20240325,090400,223671100,37450,37300,37450,37250,809
|
|
20240325,090300,193506250,37250,37400,37400,37150,1319
|
|
20240325,090200,144338500,37500,37500,37500,37300,1250
|
|
20240325,090100,97603500,37500,37500,37600,37350,803
|
|
20240325,090000,67517400,37500,37600,37650,37500,1797
|