741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,211800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,211700,7640492650,36550,36550,36550,36550,0
|
|
20240304,211600,7640492650,36550,36550,36550,36550,0
|
|
20240304,211500,7640492650,36550,36550,36550,36550,0
|
|
20240304,211400,7640492650,36550,36550,36550,36550,0
|
|
20240304,211300,7640492650,36550,36550,36550,36550,0
|
|
20240304,211200,7640492650,36550,36550,36550,36550,0
|
|
20240304,211100,7640492650,36550,36550,36550,36550,0
|
|
20240304,211000,7640492650,36550,36550,36550,36550,0
|
|
20240304,210900,7640492650,36550,36550,36550,36550,0
|
|
20240304,210800,7640492650,36550,36550,36550,36550,0
|
|
20240304,210700,7640492650,36550,36550,36550,36550,0
|
|
20240304,210600,7640492650,36550,36550,36550,36550,0
|
|
20240304,210500,7640492650,36550,36550,36550,36550,0
|
|
20240304,210400,7640492650,36550,36550,36550,36550,0
|
|
20240304,210300,7640492650,36550,36550,36550,36550,0
|
|
20240304,210200,7640492650,36550,36550,36550,36550,0
|
|
20240304,210100,7640492650,36550,36550,36550,36550,0
|
|
20240304,210000,7640492650,36550,36550,36550,36550,0
|
|
20240304,205900,7640492650,36550,36550,36550,36550,0
|
|
20240304,205800,7640492650,36550,36550,36550,36550,0
|
|
20240304,205700,7640492650,36550,36550,36550,36550,0
|
|
20240304,205600,7640492650,36550,36550,36550,36550,0
|
|
20240304,205500,7640492650,36550,36550,36550,36550,0
|
|
20240304,205400,7640492650,36550,36550,36550,36550,0
|
|
20240304,205300,7640492650,36550,36550,36550,36550,0
|
|
20240304,205200,7640492650,36550,36550,36550,36550,0
|
|
20240304,205100,7640492650,36550,36550,36550,36550,0
|
|
20240304,205000,7640492650,36550,36550,36550,36550,0
|
|
20240304,204900,7640492650,36550,36550,36550,36550,0
|
|
20240304,204800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,204700,7640492650,36550,36550,36550,36550,0
|
|
20240304,204600,7640492650,36550,36550,36550,36550,0
|
|
20240304,204500,7640492650,36550,36550,36550,36550,0
|
|
20240304,204400,7640492650,36550,36550,36550,36550,0
|
|
20240304,204300,7640492650,36550,36550,36550,36550,0
|
|
20240304,204200,7640492650,36550,36550,36550,36550,0
|
|
20240304,204100,7640492650,36550,36550,36550,36550,0
|
|
20240304,204000,7640492650,36550,36550,36550,36550,0
|
|
20240304,203900,7640492650,36550,36550,36550,36550,0
|
|
20240304,203800,7640492650,36550,36550,36550,36550,0
|
|
20240304,203700,7640492650,36550,36550,36550,36550,0
|
|
20240304,203600,7640492650,36550,36550,36550,36550,0
|
|
20240304,203500,7640492650,36550,36550,36550,36550,0
|
|
20240304,203400,7640492650,36550,36550,36550,36550,0
|
|
20240304,203300,7640492650,36550,36550,36550,36550,0
|
|
20240304,203200,7640492650,36550,36550,36550,36550,0
|
|
20240304,203100,7640492650,36550,36550,36550,36550,0
|
|
20240304,203000,7640492650,36550,36550,36550,36550,0
|
|
20240304,202900,7640492650,36550,36550,36550,36550,0
|
|
20240304,202800,7640492650,36550,36550,36550,36550,0
|
|
20240304,202700,7640492650,36550,36550,36550,36550,0
|
|
20240304,202600,7640492650,36550,36550,36550,36550,0
|
|
20240304,202500,7640492650,36550,36550,36550,36550,0
|
|
20240304,202400,7640492650,36550,36550,36550,36550,0
|
|
20240304,202300,7640492650,36550,36550,36550,36550,0
|
|
20240304,202200,7640492650,36550,36550,36550,36550,0
|
|
20240304,202100,7640492650,36550,36550,36550,36550,0
|
|
20240304,202000,7640492650,36550,36550,36550,36550,0
|
|
20240304,201900,7640492650,36550,36550,36550,36550,0
|
|
20240304,201800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,201700,7640492650,36550,36550,36550,36550,0
|
|
20240304,201600,7640492650,36550,36550,36550,36550,0
|
|
20240304,201500,7640492650,36550,36550,36550,36550,0
|
|
20240304,201400,7640492650,36550,36550,36550,36550,0
|
|
20240304,201300,7640492650,36550,36550,36550,36550,0
|
|
20240304,201200,7640492650,36550,36550,36550,36550,0
|
|
20240304,201100,7640492650,36550,36550,36550,36550,0
|
|
20240304,201000,7640492650,36550,36550,36550,36550,0
|
|
20240304,200900,7640492650,36550,36550,36550,36550,0
|
|
20240304,200800,7640492650,36550,36550,36550,36550,0
|
|
20240304,200700,7640492650,36550,36550,36550,36550,0
|
|
20240304,200600,7640492650,36550,36550,36550,36550,0
|
|
20240304,200500,7640492650,36550,36550,36550,36550,0
|
|
20240304,200400,7640492650,36550,36550,36550,36550,0
|
|
20240304,200300,7640492650,36550,36550,36550,36550,0
|
|
20240304,200200,7640492650,36550,36550,36550,36550,0
|
|
20240304,200100,7640492650,36550,36550,36550,36550,0
|
|
20240304,200000,7640492650,36550,36550,36550,36550,0
|
|
20240304,195900,7640492650,36550,36550,36550,36550,0
|
|
20240304,195800,7640492650,36550,36550,36550,36550,0
|
|
20240304,195700,7640492650,36550,36550,36550,36550,0
|
|
20240304,195600,7640492650,36550,36550,36550,36550,0
|
|
20240304,195500,7640492650,36550,36550,36550,36550,0
|
|
20240304,195400,7640492650,36550,36550,36550,36550,0
|
|
20240304,195300,7640492650,36550,36550,36550,36550,0
|
|
20240304,195200,7640492650,36550,36550,36550,36550,0
|
|
20240304,195100,7640492650,36550,36550,36550,36550,0
|
|
20240304,195000,7640492650,36550,36550,36550,36550,0
|
|
20240304,194900,7640492650,36550,36550,36550,36550,0
|
|
20240304,194800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,194700,7640492650,36550,36550,36550,36550,0
|
|
20240304,194600,7640492650,36550,36550,36550,36550,0
|
|
20240304,194500,7640492650,36550,36550,36550,36550,0
|
|
20240304,194400,7640492650,36550,36550,36550,36550,0
|
|
20240304,194300,7640492650,36550,36550,36550,36550,0
|
|
20240304,194200,7640492650,36550,36550,36550,36550,0
|
|
20240304,194100,7640492650,36550,36550,36550,36550,0
|
|
20240304,194000,7640492650,36550,36550,36550,36550,0
|
|
20240304,193900,7640492650,36550,36550,36550,36550,0
|
|
20240304,193800,7640492650,36550,36550,36550,36550,0
|
|
20240304,193700,7640492650,36550,36550,36550,36550,0
|
|
20240304,193600,7640492650,36550,36550,36550,36550,0
|
|
20240304,193500,7640492650,36550,36550,36550,36550,0
|
|
20240304,193400,7640492650,36550,36550,36550,36550,0
|
|
20240304,193300,7640492650,36550,36550,36550,36550,0
|
|
20240304,193200,7640492650,36550,36550,36550,36550,0
|
|
20240304,193100,7640492650,36550,36550,36550,36550,0
|
|
20240304,193000,7640492650,36550,36550,36550,36550,0
|
|
20240304,192900,7640492650,36550,36550,36550,36550,0
|
|
20240304,192800,7640492650,36550,36550,36550,36550,0
|
|
20240304,192700,7640492650,36550,36550,36550,36550,0
|
|
20240304,192600,7640492650,36550,36550,36550,36550,0
|
|
20240304,192500,7640492650,36550,36550,36550,36550,0
|
|
20240304,192400,7640492650,36550,36550,36550,36550,0
|
|
20240304,192300,7640492650,36550,36550,36550,36550,0
|
|
20240304,192200,7640492650,36550,36550,36550,36550,0
|
|
20240304,192100,7640492650,36550,36550,36550,36550,0
|
|
20240304,192000,7640492650,36550,36550,36550,36550,0
|
|
20240304,191900,7640492650,36550,36550,36550,36550,0
|
|
20240304,191800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,191700,7640492650,36550,36550,36550,36550,0
|
|
20240304,191600,7640492650,36550,36550,36550,36550,0
|
|
20240304,191500,7640492650,36550,36550,36550,36550,0
|
|
20240304,191400,7640492650,36550,36550,36550,36550,0
|
|
20240304,191300,7640492650,36550,36550,36550,36550,0
|
|
20240304,191200,7640492650,36550,36550,36550,36550,0
|
|
20240304,191100,7640492650,36550,36550,36550,36550,0
|
|
20240304,191000,7640492650,36550,36550,36550,36550,0
|
|
20240304,190900,7640492650,36550,36550,36550,36550,0
|
|
20240304,190800,7640492650,36550,36550,36550,36550,0
|
|
20240304,190700,7640492650,36550,36550,36550,36550,0
|
|
20240304,190600,7640492650,36550,36550,36550,36550,0
|
|
20240304,190500,7640492650,36550,36550,36550,36550,0
|
|
20240304,190400,7640492650,36550,36550,36550,36550,0
|
|
20240304,190300,7640492650,36550,36550,36550,36550,0
|
|
20240304,190200,7640492650,36550,36550,36550,36550,0
|
|
20240304,190100,7640492650,36550,36550,36550,36550,0
|
|
20240304,190000,7640492650,36550,36550,36550,36550,0
|
|
20240304,185900,7640492650,36550,36550,36550,36550,0
|
|
20240304,185800,7640492650,36550,36550,36550,36550,0
|
|
20240304,185700,7640492650,36550,36550,36550,36550,0
|
|
20240304,185600,7640492650,36550,36550,36550,36550,0
|
|
20240304,185500,7640492650,36550,36550,36550,36550,0
|
|
20240304,185400,7640492650,36550,36550,36550,36550,0
|
|
20240304,185300,7640492650,36550,36550,36550,36550,0
|
|
20240304,185200,7640492650,36550,36550,36550,36550,0
|
|
20240304,185100,7640492650,36550,36550,36550,36550,0
|
|
20240304,185000,7640492650,36550,36550,36550,36550,0
|
|
20240304,184900,7640492650,36550,36550,36550,36550,0
|
|
20240304,184800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,184700,7640492650,36550,36550,36550,36550,0
|
|
20240304,184600,7640492650,36550,36550,36550,36550,0
|
|
20240304,184500,7640492650,36550,36550,36550,36550,0
|
|
20240304,184400,7640492650,36550,36550,36550,36550,0
|
|
20240304,184300,7640492650,36550,36550,36550,36550,0
|
|
20240304,184200,7640492650,36550,36550,36550,36550,0
|
|
20240304,184100,7640492650,36550,36550,36550,36550,0
|
|
20240304,184000,7640492650,36550,36550,36550,36550,0
|
|
20240304,183900,7640492650,36550,36550,36550,36550,0
|
|
20240304,183800,7640492650,36550,36550,36550,36550,0
|
|
20240304,183700,7640492650,36550,36550,36550,36550,0
|
|
20240304,183600,7640492650,36550,36550,36550,36550,0
|
|
20240304,183500,7640492650,36550,36550,36550,36550,0
|
|
20240304,183400,7640492650,36550,36550,36550,36550,0
|
|
20240304,183300,7640492650,36550,36550,36550,36550,0
|
|
20240304,183200,7640492650,36550,36550,36550,36550,0
|
|
20240304,183100,7640492650,36550,36550,36550,36550,0
|
|
20240304,183000,7640492650,36550,36550,36550,36550,0
|
|
20240304,182900,7640492650,36550,36550,36550,36550,0
|
|
20240304,182800,7640492650,36550,36550,36550,36550,0
|
|
20240304,182700,7640492650,36550,36550,36550,36550,0
|
|
20240304,182600,7640492650,36550,36550,36550,36550,0
|
|
20240304,182500,7640492650,36550,36550,36550,36550,0
|
|
20240304,182400,7640492650,36550,36550,36550,36550,0
|
|
20240304,182300,7640492650,36550,36550,36550,36550,0
|
|
20240304,182200,7640492650,36550,36550,36550,36550,0
|
|
20240304,182100,7640492650,36550,36550,36550,36550,0
|
|
20240304,182000,7640492650,36550,36550,36550,36550,0
|
|
20240304,181900,7640492650,36550,36550,36550,36550,0
|
|
20240304,181800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,181700,7640492650,36550,36550,36550,36550,0
|
|
20240304,181600,7640492650,36550,36550,36550,36550,0
|
|
20240304,181500,7640492650,36550,36550,36550,36550,0
|
|
20240304,181400,7640492650,36550,36550,36550,36550,0
|
|
20240304,181300,7640492650,36550,36550,36550,36550,0
|
|
20240304,181200,7640492650,36550,36550,36550,36550,0
|
|
20240304,181100,7640492650,36550,36550,36550,36550,0
|
|
20240304,181000,7640492650,36550,36550,36550,36550,0
|
|
20240304,180900,7640492650,36550,36550,36550,36550,0
|
|
20240304,180800,7640492650,36550,36550,36550,36550,0
|
|
20240304,180700,7640492650,36550,36550,36550,36550,0
|
|
20240304,180600,7640492650,36550,36550,36550,36550,0
|
|
20240304,180500,7640492650,36550,36550,36550,36550,0
|
|
20240304,180400,7640492650,36550,36550,36550,36550,0
|
|
20240304,180300,7640492650,36550,36550,36550,36550,0
|
|
20240304,180200,7640492650,36550,36550,36550,36550,0
|
|
20240304,180100,7640492650,36550,36550,36550,36550,0
|
|
20240304,180000,7640492650,36550,36550,36550,36550,0
|
|
20240304,175900,7640492650,36550,36550,36550,36550,0
|
|
20240304,175800,7640492650,36550,36550,36550,36550,0
|
|
20240304,175700,7640492650,36550,36550,36550,36550,0
|
|
20240304,175600,7640492650,36550,36550,36550,36550,0
|
|
20240304,175500,7640492650,36550,36550,36550,36550,0
|
|
20240304,175400,7640492650,36550,36550,36550,36550,0
|
|
20240304,175300,7640492650,36550,36550,36550,36550,0
|
|
20240304,175200,7640492650,36550,36550,36550,36550,0
|
|
20240304,175100,7640492650,36550,36550,36550,36550,0
|
|
20240304,175000,7640492650,36550,36550,36550,36550,0
|
|
20240304,174900,7640492650,36550,36550,36550,36550,0
|
|
20240304,174800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,174700,7640492650,36550,36550,36550,36550,0
|
|
20240304,174600,7640492650,36550,36550,36550,36550,0
|
|
20240304,174500,7640492650,36550,36550,36550,36550,0
|
|
20240304,174400,7640492650,36550,36550,36550,36550,0
|
|
20240304,174300,7640492650,36550,36550,36550,36550,0
|
|
20240304,174200,7640492650,36550,36550,36550,36550,0
|
|
20240304,174100,7640492650,36550,36550,36550,36550,0
|
|
20240304,174000,7640492650,36550,36550,36550,36550,0
|
|
20240304,173900,7640492650,36550,36550,36550,36550,0
|
|
20240304,173800,7640492650,36550,36550,36550,36550,0
|
|
20240304,173700,7640492650,36550,36550,36550,36550,0
|
|
20240304,173600,7640492650,36550,36550,36550,36550,0
|
|
20240304,173500,7640492650,36550,36550,36550,36550,0
|
|
20240304,173400,7640492650,36550,36550,36550,36550,0
|
|
20240304,173300,7640492650,36550,36550,36550,36550,0
|
|
20240304,173200,7640492650,36550,36550,36550,36550,0
|
|
20240304,173100,7640492650,36550,36550,36550,36550,0
|
|
20240304,173000,7640492650,36550,36550,36550,36550,0
|
|
20240304,172900,7640492650,36550,36550,36550,36550,0
|
|
20240304,172800,7640492650,36550,36550,36550,36550,0
|
|
20240304,172700,7640492650,36550,36550,36550,36550,0
|
|
20240304,172600,7640492650,36550,36550,36550,36550,0
|
|
20240304,172500,7640492650,36550,36550,36550,36550,0
|
|
20240304,172400,7640492650,36550,36550,36550,36550,0
|
|
20240304,172300,7640492650,36550,36550,36550,36550,0
|
|
20240304,172200,7640492650,36550,36550,36550,36550,0
|
|
20240304,172100,7640492650,36550,36550,36550,36550,0
|
|
20240304,172000,7640492650,36550,36550,36550,36550,0
|
|
20240304,171900,7640492650,36550,36550,36550,36550,0
|
|
20240304,171800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,171700,7640492650,36550,36550,36550,36550,0
|
|
20240304,171600,7640492650,36550,36550,36550,36550,0
|
|
20240304,171500,7640492650,36550,36550,36550,36550,0
|
|
20240304,171400,7640492650,36550,36550,36550,36550,0
|
|
20240304,171300,7640492650,36550,36550,36550,36550,0
|
|
20240304,171200,7640492650,36550,36550,36550,36550,0
|
|
20240304,171100,7640492650,36550,36550,36550,36550,0
|
|
20240304,171000,7640492650,36550,36550,36550,36550,0
|
|
20240304,170900,7640492650,36550,36550,36550,36550,0
|
|
20240304,170800,7640492650,36550,36550,36550,36550,0
|
|
20240304,170700,7640492650,36550,36550,36550,36550,0
|
|
20240304,170600,7640492650,36550,36550,36550,36550,0
|
|
20240304,170500,7640492650,36550,36550,36550,36550,0
|
|
20240304,170400,7640492650,36550,36550,36550,36550,0
|
|
20240304,170300,7640492650,36550,36550,36550,36550,0
|
|
20240304,170200,7640492650,36550,36550,36550,36550,0
|
|
20240304,170100,7640492650,36550,36550,36550,36550,0
|
|
20240304,170000,7640492650,36550,36550,36550,36550,0
|
|
20240304,165900,7640492650,36550,36550,36550,36550,0
|
|
20240304,165800,7640492650,36550,36550,36550,36550,0
|
|
20240304,165700,7640492650,36550,36550,36550,36550,0
|
|
20240304,165600,7640492650,36550,36550,36550,36550,0
|
|
20240304,165500,7640492650,36550,36550,36550,36550,0
|
|
20240304,165400,7640492650,36550,36550,36550,36550,0
|
|
20240304,165300,7640492650,36550,36550,36550,36550,0
|
|
20240304,165200,7640492650,36550,36550,36550,36550,0
|
|
20240304,165100,7640492650,36550,36550,36550,36550,0
|
|
20240304,165000,7640492650,36550,36550,36550,36550,0
|
|
20240304,164900,7640492650,36550,36550,36550,36550,0
|
|
20240304,164800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,164700,7640492650,36550,36550,36550,36550,0
|
|
20240304,164600,7640492650,36550,36550,36550,36550,0
|
|
20240304,164500,7640492650,36550,36550,36550,36550,0
|
|
20240304,164400,7640492650,36550,36550,36550,36550,0
|
|
20240304,164300,7640492650,36550,36550,36550,36550,0
|
|
20240304,164200,7640492650,36550,36550,36550,36550,0
|
|
20240304,164100,7640492650,36550,36550,36550,36550,0
|
|
20240304,164000,7640492650,36550,36550,36550,36550,0
|
|
20240304,163900,7640492650,36550,36550,36550,36550,0
|
|
20240304,163800,7640492650,36550,36550,36550,36550,0
|
|
20240304,163700,7640492650,36550,36550,36550,36550,0
|
|
20240304,163600,7640492650,36550,36550,36550,36550,0
|
|
20240304,163500,7640492650,36550,36550,36550,36550,0
|
|
20240304,163400,7640492650,36550,36550,36550,36550,0
|
|
20240304,163300,7640492650,36550,36550,36550,36550,0
|
|
20240304,163200,7640492650,36550,36550,36550,36550,0
|
|
20240304,163100,7640492650,36550,36550,36550,36550,0
|
|
20240304,163000,7640492650,36550,36550,36550,36550,0
|
|
20240304,162900,7640492650,36550,36550,36550,36550,0
|
|
20240304,162800,7640492650,36550,36550,36550,36550,0
|
|
20240304,162700,7640492650,36550,36550,36550,36550,0
|
|
20240304,162600,7640492650,36550,36550,36550,36550,0
|
|
20240304,162500,7640492650,36550,36550,36550,36550,0
|
|
20240304,162400,7640492650,36550,36550,36550,36550,0
|
|
20240304,162300,7640492650,36550,36550,36550,36550,0
|
|
20240304,162200,7640492650,36550,36550,36550,36550,0
|
|
20240304,162100,7640492650,36550,36550,36550,36550,0
|
|
20240304,162000,7640492650,36550,36550,36550,36550,0
|
|
20240304,161900,7640492650,36550,36550,36550,36550,0
|
|
20240304,161800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,161700,7640492650,36550,36550,36550,36550,0
|
|
20240304,161600,7640492650,36550,36550,36550,36550,0
|
|
20240304,161500,7640492650,36550,36550,36550,36550,0
|
|
20240304,161400,7640492650,36550,36550,36550,36550,0
|
|
20240304,161300,7640492650,36550,36550,36550,36550,0
|
|
20240304,161200,7640492650,36550,36550,36550,36550,0
|
|
20240304,161100,7640492650,36550,36550,36550,36550,0
|
|
20240304,161000,7640492650,36550,36550,36550,36550,0
|
|
20240304,160900,7640492650,36550,36550,36550,36550,0
|
|
20240304,160800,7640492650,36550,36550,36550,36550,0
|
|
20240304,160700,7640492650,36550,36550,36550,36550,0
|
|
20240304,160600,7640492650,36550,36550,36550,36550,0
|
|
20240304,160500,7640492650,36550,36550,36550,36550,0
|
|
20240304,160400,7640492650,36550,36550,36550,36550,0
|
|
20240304,160300,7640492650,36550,36550,36550,36550,0
|
|
20240304,160200,7640492650,36550,36550,36550,36550,0
|
|
20240304,160100,7640492650,36550,36550,36550,36550,0
|
|
20240304,160000,7640492650,36550,36550,36550,36550,0
|
|
20240304,155900,7640492650,36550,36550,36550,36550,0
|
|
20240304,155800,7640492650,36550,36550,36550,36550,0
|
|
20240304,155700,7640492650,36550,36550,36550,36550,0
|
|
20240304,155600,7640492650,36550,36550,36550,36550,0
|
|
20240304,155500,7640492650,36550,36550,36550,36550,0
|
|
20240304,155400,7640492650,36550,36550,36550,36550,0
|
|
20240304,155300,7640492650,36550,36550,36550,36550,0
|
|
20240304,155200,7640492650,36550,36550,36550,36550,0
|
|
20240304,155100,7640492650,36550,36550,36550,36550,0
|
|
20240304,155000,7640492650,36550,36550,36550,36550,0
|
|
20240304,154900,7640492650,36550,36550,36550,36550,0
|
|
20240304,154800,7640492650,36550,36550,36550,36550,10364
|
|
20240304,154700,7640492650,36550,36550,36550,36550,0
|
|
20240304,154600,7640492650,36550,36550,36550,36550,0
|
|
20240304,154500,7640492650,36550,36550,36550,36550,0
|
|
20240304,154400,7640492650,36550,36550,36550,36550,0
|
|
20240304,154300,7640492650,36550,36550,36550,36550,0
|
|
20240304,154200,7640492650,36550,36550,36550,36550,0
|
|
20240304,154100,7640492650,36550,36550,36550,36550,0
|
|
20240304,154000,7640492650,36550,36550,36550,36550,0
|
|
20240304,153900,7640492650,36550,36550,36550,36550,0
|
|
20240304,153800,7640492650,36550,36550,36550,36550,0
|
|
20240304,153700,7640492650,36550,36550,36550,36550,0
|
|
20240304,153600,7640492650,36550,36550,36550,36550,0
|
|
20240304,153500,7640492650,36550,36550,36550,36550,0
|
|
20240304,153400,7640492650,36550,36550,36550,36550,0
|
|
20240304,153300,7640492650,36550,36550,36550,36550,0
|
|
20240304,153200,7640492650,36550,36550,36550,36550,0
|
|
20240304,153100,7640492650,36550,36550,36550,36550,0
|
|
20240304,153000,7640492650,36550,36550,36550,36550,10364
|
|
20240304,152900,7261688450,36550,36550,36550,36550,0
|
|
20240304,152800,7261688450,36550,36550,36550,36550,0
|
|
20240304,152700,7261688450,36550,36550,36550,36550,0
|
|
20240304,152600,7261688450,36550,36550,36550,36550,0
|
|
20240304,152500,7261688450,36550,36550,36550,36550,0
|
|
20240304,152400,7261688450,36550,36550,36550,36550,0
|
|
20240304,152300,7261688450,36550,36550,36550,36550,0
|
|
20240304,152200,7261688450,36550,36550,36550,36550,0
|
|
20240304,152100,7261688450,36550,36550,36550,36550,0
|
|
20240304,152000,7261688450,36550,36550,36550,36550,0
|
|
20240304,151900,7261688450,36550,36650,36650,36550,895
|
|
20240304,151800,7228935100,36600,36650,36650,36600,408
|
|
20240304,151700,7213989950,36650,36750,36750,36650,410
|
|
20240304,151600,7198943900,36750,36650,36750,36650,464
|
|
20240304,151500,7181914950,36650,36750,36750,36650,1099
|
|
20240304,151400,7141583750,36650,36700,36750,36650,228
|
|
20240304,151300,7133209750,36650,36700,36750,36650,215
|
|
20240304,151200,7125316700,36650,36750,36750,36650,284
|
|
20240304,151100,7114888800,36650,36700,36750,36600,157
|
|
20240304,151000,7109125150,36600,36700,36750,36600,367
|
|
20240304,150900,7095659750,36600,36650,36700,36600,256
|
|
20240304,150800,7086271300,36650,36650,36750,36650,179
|
|
20240304,150700,7079700850,36650,36600,36750,36600,288
|
|
20240304,150600,7069142200,36700,36650,36700,36600,204
|
|
20240304,150500,7061660000,36600,36650,36700,36550,292
|
|
20240304,150400,7050960400,36650,36600,36650,36550,241
|
|
20240304,150300,7042135000,36600,36550,36650,36550,420
|
|
20240304,150200,7026765750,36600,36600,36650,36550,1054
|
|
20240304,150100,6988193900,36550,36550,36600,36500,150
|
|
20240304,150000,6982708500,36550,36600,36600,36500,223
|
|
20240304,145900,6974556450,36550,36550,36600,36550,326
|
|
20240304,145800,6962637450,36550,36500,36600,36450,1472
|
|
20240304,145700,6908844600,36550,36450,36550,36450,240
|
|
20240304,145600,6900075550,36450,36450,36550,36450,351
|
|
20240304,145500,6887266050,36450,36450,36500,36400,257
|
|
20240304,145400,6877897200,36500,36450,36500,36400,88
|
|
20240304,145300,6874686850,36400,36450,36500,36400,443
|
|
20240304,145200,6858536250,36500,36450,36500,36400,390
|
|
20240304,145100,6844315700,36500,36400,36500,36400,226
|
|
20240304,145000,6836075350,36400,36450,36500,36400,307
|
|
20240304,144900,6824888800,36450,36400,36500,36350,399
|
|
20240304,144800,6810351400,36450,36350,36450,36350,290
|
|
20240304,144700,6799787450,36400,36400,36450,36400,590
|
|
20240304,144600,6778296150,36400,36400,36450,36400,180
|
|
20240304,144500,6771737250,36400,36500,36500,36400,360
|
|
20240304,144400,6758621500,36500,36400,36500,36400,296
|
|
20240304,144300,6747840050,36400,36400,36500,36400,173
|
|
20240304,144200,6741533100,36450,36450,36500,36400,427
|
|
20240304,144100,6725967750,36450,36450,36500,36400,248
|
|
20240304,144000,6716928800,36400,36450,36500,36400,226
|
|
20240304,143900,6708693650,36450,36400,36450,36250,441
|
|
20240304,143800,6692653300,36350,36300,36400,36250,395
|
|
20240304,143700,6678304950,36350,36300,36350,36250,285
|
|
20240304,143600,6667951850,36300,36300,36300,36250,873
|
|
20240304,143500,6636278800,36250,36250,36300,36250,250
|
|
20240304,143400,6627208550,36250,36300,36300,36250,291
|
|
20240304,143300,6616650450,36250,36250,36300,36250,264
|
|
20240304,143200,6607072200,36300,36350,36350,36250,350
|
|
20240304,143100,6594369100,36300,36350,36350,36250,171
|
|
20240304,143000,6588161200,36350,36350,36350,36250,144
|
|
20240304,142900,6582931850,36250,36350,36350,36200,278
|
|
20240304,142800,6572842050,36200,36300,36350,36200,1244
|
|
20240304,142700,6527703900,36300,36300,36350,36300,551
|
|
20240304,142600,6507692000,36350,36350,36350,36300,544
|
|
20240304,142500,6487927300,36350,36300,36350,36300,569
|
|
20240304,142400,6467252950,36300,36300,36350,36300,348
|
|
20240304,142300,6454612650,36300,36300,36350,36300,538
|
|
20240304,142200,6435074200,36300,36200,36350,36200,542
|
|
20240304,142100,6415395000,36200,36250,36250,36200,238
|
|
20240304,142000,6406771100,36300,36300,36300,36250,283
|
|
20240304,141900,6396505850,36250,36250,36300,36200,347
|
|
20240304,141800,6383923550,36250,36250,36300,36200,683
|
|
20240304,141700,6359152450,36250,36200,36300,36200,319
|
|
20240304,141600,6347591950,36300,36250,36300,36200,214
|
|
20240304,141500,6339833900,36250,36250,36300,36200,377
|
|
20240304,141400,6326162550,36250,36250,36250,36200,247
|
|
20240304,141300,6317212950,36200,36250,36300,36200,491
|
|
20240304,141200,6299432350,36300,36250,36300,36200,317
|
|
20240304,141100,6287945250,36250,36200,36250,36200,255
|
|
20240304,141000,6278708700,36200,36200,36200,36150,513
|
|
20240304,140900,6260145250,36200,36200,36200,36150,1018
|
|
20240304,140800,6223299250,36150,36200,36200,36150,224
|
|
20240304,140700,6215193900,36200,36150,36200,36150,354
|
|
20240304,140600,6202388000,36200,36200,36250,36100,316
|
|
20240304,140500,6190952000,36150,36050,36150,36000,798
|
|
20240304,140400,6162161300,36050,35950,36050,35800,3223
|
|
20240304,140300,6046375750,35950,36300,36300,35950,12382
|
|
20240304,140200,5599729300,36300,36300,36300,36250,365
|
|
20240304,140100,5586489600,36300,36250,36300,36250,280
|
|
20240304,140000,5576331750,36300,36300,36350,36250,1047
|
|
20240304,135900,5538329950,36350,36250,36350,36250,597
|
|
20240304,135800,5516652350,36250,36250,36300,36250,194
|
|
20240304,135700,5509615150,36250,36350,36350,36250,2941
|
|
20240304,135600,5402897950,36350,36350,36350,36300,417
|
|
20240304,135500,5387749500,36350,36350,36350,36300,372
|
|
20240304,135400,5374232650,36300,36300,36350,36300,280
|
|
20240304,135300,5364065350,36300,36350,36400,36300,521
|
|
20240304,135200,5345134800,36300,36350,36350,36300,261
|
|
20240304,135100,5335650950,36350,36350,36400,36300,482
|
|
20240304,135000,5318133650,36400,36350,36400,36350,160
|
|
20240304,134900,5312314100,36350,36400,36450,36350,316
|
|
20240304,134800,5300817400,36450,36400,36450,36300,747
|
|
20240304,134700,5273650400,36400,36350,36450,36300,814
|
|
20240304,134600,5244022300,36350,36350,36400,36300,597
|
|
20240304,134500,5222328400,36350,36400,36400,36350,497
|
|
20240304,134400,5204255000,36400,36350,36400,36350,443
|
|
20240304,134300,5188144700,36350,36400,36400,36350,312
|
|
20240304,134200,5176797350,36350,36450,36450,36350,1460
|
|
20240304,134100,5123666300,36450,36450,36450,36400,256
|
|
20240304,134000,5114338800,36400,36400,36450,36400,726
|
|
20240304,133900,5087900250,36400,36450,36450,36400,284
|
|
20240304,133800,5077552900,36450,36450,36500,36450,243
|
|
20240304,133700,5068688750,36450,36500,36500,36400,301
|
|
20240304,133600,5057720650,36500,36450,36500,36400,284
|
|
20240304,133500,5047369700,36450,36500,36500,36400,259
|
|
20240304,133400,5037929750,36450,36500,36500,36400,1250
|
|
20240304,133300,4992376150,36450,36450,36500,36450,238
|
|
20240304,133200,4983694500,36500,36500,36500,36450,983
|
|
20240304,133100,4947857450,36500,36450,36500,36450,318
|
|
20240304,133000,4936261500,36450,36450,36500,36450,396
|
|
20240304,132900,4921820300,36450,36450,36500,36450,358
|
|
20240304,132800,4908764300,36500,36500,36500,36450,453
|
|
20240304,132700,4892245550,36500,36500,36500,36450,133
|
|
20240304,132600,4887393650,36450,36450,36500,36450,480
|
|
20240304,132500,4869891950,36450,36600,36600,36450,942
|
|
20240304,132400,4835505200,36600,36550,36600,36500,174
|
|
20240304,132300,4829143250,36550,36550,36600,36550,222
|
|
20240304,132200,4821023100,36500,36550,36600,36500,249
|
|
20240304,132100,4811915600,36600,36600,36650,36500,1551
|
|
20240304,132000,4755169000,36600,36550,36600,36550,184
|
|
20240304,131900,4748438100,36600,36600,36650,36550,359
|
|
20240304,131800,4735303950,36600,36600,36650,36550,230
|
|
20240304,131700,4726887300,36600,36600,36600,36550,220
|
|
20240304,131600,4718838850,36650,36600,36650,36550,161
|
|
20240304,131500,4712942850,36600,36600,36650,36600,102
|
|
20240304,131400,4709206850,36600,36700,36700,36600,390
|
|
20240304,131300,4694908800,36700,36700,36700,36650,184
|
|
20240304,131200,4688159750,36700,36700,36700,36650,140
|
|
20240304,131100,4683024950,36700,36600,36700,36550,133
|
|
20240304,131000,4678152650,36650,36550,36650,36550,592
|
|
20240304,130900,4656487700,36550,36550,36550,36450,546
|
|
20240304,130800,4636568050,36600,36500,36600,36450,3876
|
|
20240304,130700,4494904050,36450,36550,36550,36450,515
|
|
20240304,130600,4476094150,36550,36500,36550,36450,136
|
|
20240304,130500,4471128400,36500,36550,36550,36500,133
|
|
20240304,130400,4466270800,36550,36550,36550,36450,237
|
|
20240304,130300,4457617750,36550,36550,36550,36450,185
|
|
20240304,130200,4450859200,36500,36550,36550,36450,220
|
|
20240304,130100,4442825150,36550,36550,36550,36450,318
|
|
20240304,130000,4431213600,36550,36500,36550,36500,42
|
|
20240304,125900,4429679150,36500,36500,36500,36450,354
|
|
20240304,125800,4416761700,36500,36500,36500,36500,287
|
|
20240304,125700,4406286200,36450,36500,36500,36450,177
|
|
20240304,125600,4399830050,36500,36600,36600,36450,3188
|
|
20240304,125500,4283441700,36650,36650,36650,36600,109
|
|
20240304,125400,4279450650,36650,36650,36650,36600,138
|
|
20240304,125300,4274396050,36600,36650,36650,36600,71
|
|
20240304,125200,4271796050,36650,36650,36650,36600,48
|
|
20240304,125100,4270038100,36600,36600,36650,36600,264
|
|
20240304,125000,4260370800,36600,36650,36650,36600,145
|
|
20240304,124900,4255061000,36600,36650,36650,36600,99
|
|
20240304,124800,4251435400,36650,36650,36650,36600,204
|
|
20240304,124700,4243966250,36600,36650,36650,36600,200
|
|
20240304,124600,4236643050,36600,36650,36700,36600,126
|
|
20240304,124500,4232025700,36650,36700,36700,36600,134
|
|
20240304,124400,4227115550,36700,36700,36700,36650,150
|
|
20240304,124300,4221614200,36700,36700,36700,36700,31
|
|
20240304,124200,4220476500,36600,36750,36750,36600,592
|
|
20240304,124100,4198774550,36700,36750,36750,36700,76
|
|
20240304,124000,4195983900,36700,36700,36750,36700,108
|
|
20240304,123900,4192017000,36750,36750,36750,36650,65
|
|
20240304,123800,4189631000,36700,36700,36750,36600,137
|
|
20240304,123700,4184603100,36650,36700,36700,36650,122
|
|
20240304,123600,4180128250,36700,36700,36700,36600,80
|
|
20240304,123500,4177196250,36700,36700,36700,36650,96
|
|
20240304,123400,4173676200,36700,36700,36700,36650,218
|
|
20240304,123300,4165684350,36700,36700,36700,36650,105
|
|
20240304,123200,4161832700,36650,36750,36750,36650,107
|
|
20240304,123100,4157906550,36750,36700,36750,36650,86
|
|
20240304,123000,4154750550,36750,36750,36750,36650,103
|
|
20240304,122900,4150968550,36650,36750,36750,36650,146
|
|
20240304,122800,4145613350,36700,36800,36800,36600,59
|
|
20240304,122700,4143448550,36850,36800,36850,36650,340
|
|
20240304,122600,4130967350,36700,36750,36850,36700,178
|
|
20240304,122500,4124424350,36750,36850,36850,36750,49
|
|
20240304,122400,4122620750,36700,36850,36850,36700,102
|
|
20240304,122300,4118871250,36800,36800,36850,36750,86
|
|
20240304,122200,4115704600,36800,36800,36800,36750,155
|
|
20240304,122100,4110004250,36800,36800,36800,36750,85
|
|
20240304,122000,4106878800,36800,36800,36800,36750,85
|
|
20240304,121900,4103751550,36750,36800,36850,36750,103
|
|
20240304,121800,4099963250,36800,36800,36800,36750,49
|
|
20240304,121700,4098160100,36800,36800,36800,36750,67
|
|
20240304,121600,4095695750,36800,36750,36800,36750,117
|
|
20240304,121500,4091393450,36800,36700,36800,36700,68
|
|
20240304,121400,4088892400,36800,36750,36800,36700,145
|
|
20240304,121300,4083565400,36750,36750,36750,36700,74
|
|
20240304,121200,4080846600,36700,36700,36750,36700,100
|
|
20240304,121100,4077174850,36750,36650,36750,36650,56
|
|
20240304,121000,4075119400,36750,36700,36750,36650,97
|
|
20240304,120900,4071558100,36650,36750,36750,36600,87
|
|
20240304,120800,4068370050,36600,36650,36750,36600,38
|
|
20240304,120700,4066975450,36800,36700,36800,36650,180
|
|
20240304,120600,4060371600,36800,36750,36800,36650,234
|
|
20240304,120500,4051776800,36650,36750,36750,36650,76
|
|
20240304,120400,4048986850,36650,36750,36750,36650,128
|
|
20240304,120300,4044288400,36750,36700,36750,36700,85
|
|
20240304,120200,4041165750,36700,36750,36750,36700,54
|
|
20240304,120100,4039182550,36750,36750,36750,36600,58
|
|
20240304,120000,4037054400,36600,36650,36750,36600,141
|
|
20240304,115900,4031888450,36750,36750,36750,36600,152
|
|
20240304,115800,4026312350,36750,36750,36750,36600,131
|
|
20240304,115700,4021503100,36650,36700,36750,36600,145
|
|
20240304,115600,4016187700,36600,36750,36750,36600,124
|
|
20240304,115500,4011637100,36600,36700,36750,36600,243
|
|
20240304,115400,4002733050,36700,36700,36750,36600,342
|
|
20240304,115300,3990188950,36700,36700,36750,36650,228
|
|
20240304,115200,3981814800,36700,36700,36750,36600,249
|
|
20240304,115100,3972677200,36700,36600,36750,36600,40
|
|
20240304,115000,3971210000,36600,36750,36750,36600,107
|
|
20240304,114900,3967285900,36750,36750,36750,36600,94
|
|
20240304,114800,3963837000,36700,36700,36700,36700,25
|
|
20240304,114700,3962919500,36700,36700,36750,36600,386
|
|
20240304,114600,3948756850,36650,36650,36700,36600,152
|
|
20240304,114500,3943185400,36600,36700,36700,36600,108
|
|
20240304,114400,3939227400,36650,36650,36700,36650,117
|
|
20240304,114300,3934937300,36700,36650,36700,36650,53
|
|
20240304,114200,3932994450,36650,36650,36650,36500,198
|
|
20240304,114100,3925744150,36600,36600,36650,36500,198
|
|
20240304,114000,3918504550,36450,36550,36650,36450,4228
|
|
20240304,113900,3764003950,36550,36550,36550,36450,360
|
|
20240304,113800,3750862400,36550,36550,36550,36450,747
|
|
20240304,113700,3723591500,36550,36550,36550,36450,169
|
|
20240304,113600,3717426650,36550,36550,36550,36450,212
|
|
20240304,113500,3709688850,36550,36500,36550,36500,549
|
|
20240304,113400,3689647800,36500,36500,36500,36450,213
|
|
20240304,113300,3681882150,36500,36500,36500,36450,973
|
|
20240304,113200,3646388800,36500,36500,36550,36450,1870
|
|
20240304,113100,3578155850,36550,36500,36550,36500,1785
|
|
20240304,113000,3513002050,36550,36550,36550,36500,601
|
|
20240304,112900,3491059600,36500,36550,36550,36500,539
|
|
20240304,112800,3471382150,36550,36550,36550,36500,122
|
|
20240304,112700,3466927700,36550,36600,36750,36500,6035
|
|
20240304,112600,3246334650,36600,36750,36750,36600,1113
|
|
20240304,112500,3205541050,36750,36700,36750,36650,147
|
|
20240304,112400,3200146500,36600,36700,36700,36600,144
|
|
20240304,112300,3194868500,36700,36700,36700,36600,144
|
|
20240304,112200,3189590250,36700,36700,36700,36600,209
|
|
20240304,112100,3181930500,36600,36900,36950,36550,11527
|
|
20240304,112000,2757738050,36900,36950,37000,36900,2234
|
|
20240304,111900,2675247550,37000,36900,37000,36850,3268
|
|
20240304,111800,2554592150,36850,36850,36900,36850,1056
|
|
20240304,111700,2515637750,36850,36850,36850,36800,231
|
|
20240304,111600,2507128450,36800,36850,36850,36800,166
|
|
20240304,111500,2501016500,36850,36800,36850,36750,211
|
|
20240304,111400,2493250450,36800,36850,36850,36750,154
|
|
20240304,111300,2487585800,36750,36800,36850,36750,116
|
|
20240304,111200,2483315550,36800,36850,36850,36800,91
|
|
20240304,111100,2479964250,36850,36800,36850,36750,575
|
|
20240304,111000,2458809650,36800,36750,36800,36750,97
|
|
20240304,110900,2455243200,36800,36800,36800,36750,88
|
|
20240304,110800,2452008350,36750,36700,36800,36700,661
|
|
20240304,110700,2427714750,36700,36700,36750,36650,123
|
|
20240304,110600,2423199700,36700,36700,36750,36650,169
|
|
20240304,110500,2416997350,36750,36750,36750,36700,110
|
|
20240304,110400,2412955350,36700,36750,36750,36600,156
|
|
20240304,110300,2407230750,36750,36700,36750,36600,192
|
|
20240304,110200,2400187700,36700,36650,36700,36600,507
|
|
20240304,110100,2381618100,36700,36700,36700,36650,244
|
|
20240304,110000,2372672500,36650,36700,36700,36650,95
|
|
20240304,105900,2369189150,36700,36700,36700,36600,257
|
|
20240304,105800,2359769950,36650,36650,36700,36600,1140
|
|
20240304,105700,2318026950,36650,36800,36800,36650,3605
|
|
20240304,105600,2185739500,36750,36750,36800,36750,58
|
|
20240304,105500,2183606800,36750,36800,36800,36750,115
|
|
20240304,105400,2179377500,36800,36750,36800,36750,377
|
|
20240304,105300,2165518700,36750,36750,36750,36700,134
|
|
20240304,105200,2160598950,36750,36800,36800,36700,753
|
|
20240304,105100,2132927050,36800,36800,36800,36750,156
|
|
20240304,105000,2127189150,36750,36900,36950,36750,2781
|
|
20240304,104900,2024831150,36900,36950,36950,36900,180
|
|
20240304,104800,2018188300,36950,36850,36950,36850,224
|
|
20240304,104700,2009923300,36850,36850,36900,36850,70
|
|
20240304,104600,2007343650,36850,36900,36900,36850,313
|
|
20240304,104500,1995797700,36850,36900,36900,36850,151
|
|
20240304,104400,1990231700,36850,36850,36900,36850,63
|
|
20240304,104300,1987910050,36850,36950,36950,36850,842
|
|
20240304,104200,1956847400,36950,36950,36950,36900,86
|
|
20240304,104100,1953672150,36950,36950,36950,36900,149
|
|
20240304,104000,1948171400,36950,36900,36950,36900,100
|
|
20240304,103900,1944478850,36950,36950,36950,36900,318
|
|
20240304,103800,1932732900,36950,36900,36950,36900,71
|
|
20240304,103700,1930109750,36900,37050,37050,36900,2385
|
|
20240304,103600,1841903850,37100,37100,37100,37050,86
|
|
20240304,103500,1838716450,37050,37050,37100,37050,86
|
|
20240304,103400,1835529600,37100,37050,37100,37050,148
|
|
20240304,103300,1830042750,37050,37050,37100,37050,82
|
|
20240304,103200,1827002850,37100,37100,37100,37050,92
|
|
20240304,103100,1823589950,37050,37050,37100,37050,131
|
|
20240304,103000,1818733550,37050,37100,37150,37050,154
|
|
20240304,102900,1813025450,37150,37100,37150,37050,95
|
|
20240304,102800,1809499950,37100,37150,37150,37050,121
|
|
20240304,102700,1805010000,37100,37100,37150,37100,81
|
|
20240304,102600,1802001850,37100,37150,37150,37100,552
|
|
20240304,102500,1781520000,37150,37100,37150,37100,51
|
|
20240304,102400,1779627650,37100,37100,37100,37050,138
|
|
20240304,102300,1774510450,37100,37150,37150,37100,84
|
|
20240304,102200,1771392400,37050,37100,37150,37050,218
|
|
20240304,102100,1763302350,37100,37050,37100,37050,325
|
|
20240304,102000,1751249150,37050,37050,37100,37050,272
|
|
20240304,101900,1741169250,37000,37000,37100,37000,320
|
|
20240304,101800,1729312650,37000,37000,37050,37000,152
|
|
20240304,101700,1723684550,37000,37000,37050,37000,151
|
|
20240304,101600,1718094450,37000,37000,37050,37000,89
|
|
20240304,101500,1714800400,37000,37000,37050,37000,182
|
|
20240304,101400,1708063900,37050,37000,37050,36950,186
|
|
20240304,101300,1701182950,37000,37000,37000,36900,1042
|
|
20240304,101200,1662673250,37000,37000,37050,37000,678
|
|
20240304,101100,1637579650,37000,37000,37050,37000,117
|
|
20240304,101000,1633248400,37000,37050,37050,37000,220
|
|
20240304,100900,1625101450,37050,37000,37050,37000,149
|
|
20240304,100800,1619584550,37000,37000,37050,37000,122
|
|
20240304,100700,1615067500,37050,37000,37050,37000,127
|
|
20240304,100600,1610364600,37050,37050,37050,37000,717
|
|
20240304,100500,1583832250,37000,37050,37050,37000,704
|
|
20240304,100400,1557756250,37100,37000,37100,37000,178
|
|
20240304,100300,1551162100,37050,37050,37050,36950,2097
|
|
20240304,100200,1473537750,37050,37000,37050,37000,266
|
|
20240304,100100,1463685400,37000,37100,37150,37000,1576
|
|
20240304,100000,1405301050,37100,37100,37150,37100,1480
|
|
20240304,095900,1350335250,37100,37100,37150,37100,141
|
|
20240304,095800,1345103000,37100,37200,37250,37100,663
|
|
20240304,095700,1320459400,37200,37200,37250,37200,189
|
|
20240304,095600,1313426850,37200,37200,37250,37200,170
|
|
20240304,095500,1307102150,37200,37300,37350,37200,156
|
|
20240304,095400,1301291400,37300,37350,37350,37250,150
|
|
20240304,095300,1295698050,37350,37400,37400,37250,721
|
|
20240304,095200,1268768250,37350,37400,37450,37350,175
|
|
20240304,095100,1262222600,37400,37350,37450,37350,175
|
|
20240304,095000,1255676550,37400,37350,37400,37350,137
|
|
20240304,094900,1250556050,37350,37400,37400,37350,617
|
|
20240304,094800,1227506750,37400,37400,37400,37350,57
|
|
20240304,094700,1225376700,37350,37350,37400,37350,97
|
|
20240304,094600,1221751750,37350,37400,37400,37350,143
|
|
20240304,094500,1216404450,37350,37400,37400,37350,199
|
|
20240304,094400,1208970500,37400,37400,37400,37350,99
|
|
20240304,094300,1205270800,37350,37400,37400,37300,77
|
|
20240304,094200,1202393900,37300,37450,37450,37300,557
|
|
20240304,094100,1181563900,37450,37400,37450,37400,193
|
|
20240304,094000,1174341600,37450,37400,37450,37400,50
|
|
20240304,093900,1172469150,37450,37450,37450,37400,400
|
|
20240304,093800,1157493400,37450,37500,37500,37450,89
|
|
20240304,093700,1154157850,37450,37500,37500,37450,115
|
|
20240304,093600,1149847200,37450,37400,37450,37400,224
|
|
20240304,093500,1141460150,37400,37550,37550,37400,333
|
|
20240304,093400,1128974650,37600,37600,37600,37600,43
|
|
20240304,093300,1127357850,37600,37500,37600,37500,582
|
|
20240304,093200,1105506100,37500,37550,37550,37450,447
|
|
20240304,093100,1088748900,37550,37550,37550,37500,47
|
|
20240304,093000,1086985750,37550,37550,37600,37500,396
|
|
20240304,092900,1072119900,37550,37500,37550,37500,137
|
|
20240304,092800,1066977300,37550,37600,37600,37550,475
|
|
20240304,092700,1049135250,37600,37600,37600,37550,261
|
|
20240304,092600,1039324000,37550,37550,37600,37550,1185
|
|
20240304,092500,994769450,37550,37600,37600,37550,72
|
|
20240304,092400,992064050,37600,37550,37600,37550,110
|
|
20240304,092300,987930050,37550,37650,37650,37550,593
|
|
20240304,092200,965635900,37600,37600,37650,37550,5331
|
|
20240304,092100,765440050,37600,37550,37600,37550,6247
|
|
20240304,092000,530835100,37550,37500,37600,37500,281
|
|
20240304,091900,520278050,37550,37550,37550,37550,395
|
|
20240304,091800,505445800,37600,37500,37600,37450,226
|
|
20240304,091700,496965200,37450,37500,37650,37450,428
|
|
20240304,091600,480878200,37550,37600,37600,37550,458
|
|
20240304,091500,463671850,37600,37600,37600,37600,600
|
|
20240304,091400,441111850,37600,37500,37650,37450,562
|
|
20240304,091300,420006650,37500,37250,37500,37250,451
|
|
20240304,091200,403158200,37300,37300,37300,37250,198
|
|
20240304,091100,395780450,37250,37250,37250,37250,72
|
|
20240304,091000,393098450,37250,37300,37300,37200,97
|
|
20240304,090900,389485550,37300,37050,37300,37050,523
|
|
20240304,090800,370088750,37050,37050,37100,37000,277
|
|
20240304,090700,359827500,37050,37000,37100,37000,74
|
|
20240304,090600,357085200,37100,37050,37100,37000,582
|
|
20240304,090500,335541300,37050,37050,37050,37000,2861
|
|
20240304,090400,229670200,37050,37000,37050,36950,2878
|
|
20240304,090300,123177400,37000,37100,37100,36900,1480
|
|
20240304,090200,68453600,37050,37200,37200,37050,502
|
|
20240304,090100,49805850,37150,37550,37550,37100,464
|
|
20240304,090000,32529700,37550,37450,37650,37450,868
|