742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,211900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,211800,6745017250,35750,35750,35750,35750,0
|
|
20240319,211700,6745017250,35750,35750,35750,35750,0
|
|
20240319,211600,6745017250,35750,35750,35750,35750,0
|
|
20240319,211500,6745017250,35750,35750,35750,35750,0
|
|
20240319,211400,6745017250,35750,35750,35750,35750,0
|
|
20240319,211300,6745017250,35750,35750,35750,35750,0
|
|
20240319,211200,6745017250,35750,35750,35750,35750,0
|
|
20240319,211100,6745017250,35750,35750,35750,35750,0
|
|
20240319,211000,6745017250,35750,35750,35750,35750,0
|
|
20240319,210900,6745017250,35750,35750,35750,35750,0
|
|
20240319,210800,6745017250,35750,35750,35750,35750,0
|
|
20240319,210700,6745017250,35750,35750,35750,35750,0
|
|
20240319,210600,6745017250,35750,35750,35750,35750,0
|
|
20240319,210500,6745017250,35750,35750,35750,35750,0
|
|
20240319,210400,6745017250,35750,35750,35750,35750,0
|
|
20240319,210300,6745017250,35750,35750,35750,35750,0
|
|
20240319,210200,6745017250,35750,35750,35750,35750,0
|
|
20240319,210100,6745017250,35750,35750,35750,35750,0
|
|
20240319,210000,6745017250,35750,35750,35750,35750,0
|
|
20240319,205900,6745017250,35750,35750,35750,35750,0
|
|
20240319,205800,6745017250,35750,35750,35750,35750,0
|
|
20240319,205700,6745017250,35750,35750,35750,35750,0
|
|
20240319,205600,6745017250,35750,35750,35750,35750,0
|
|
20240319,205500,6745017250,35750,35750,35750,35750,0
|
|
20240319,205400,6745017250,35750,35750,35750,35750,0
|
|
20240319,205300,6745017250,35750,35750,35750,35750,0
|
|
20240319,205200,6745017250,35750,35750,35750,35750,0
|
|
20240319,205100,6745017250,35750,35750,35750,35750,0
|
|
20240319,205000,6745017250,35750,35750,35750,35750,0
|
|
20240319,204900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,204800,6745017250,35750,35750,35750,35750,0
|
|
20240319,204700,6745017250,35750,35750,35750,35750,0
|
|
20240319,204600,6745017250,35750,35750,35750,35750,0
|
|
20240319,204500,6745017250,35750,35750,35750,35750,0
|
|
20240319,204400,6745017250,35750,35750,35750,35750,0
|
|
20240319,204300,6745017250,35750,35750,35750,35750,0
|
|
20240319,204200,6745017250,35750,35750,35750,35750,0
|
|
20240319,204100,6745017250,35750,35750,35750,35750,0
|
|
20240319,204000,6745017250,35750,35750,35750,35750,0
|
|
20240319,203900,6745017250,35750,35750,35750,35750,0
|
|
20240319,203800,6745017250,35750,35750,35750,35750,0
|
|
20240319,203700,6745017250,35750,35750,35750,35750,0
|
|
20240319,203600,6745017250,35750,35750,35750,35750,0
|
|
20240319,203500,6745017250,35750,35750,35750,35750,0
|
|
20240319,203400,6745017250,35750,35750,35750,35750,0
|
|
20240319,203300,6745017250,35750,35750,35750,35750,0
|
|
20240319,203200,6745017250,35750,35750,35750,35750,0
|
|
20240319,203100,6745017250,35750,35750,35750,35750,0
|
|
20240319,203000,6745017250,35750,35750,35750,35750,0
|
|
20240319,202900,6745017250,35750,35750,35750,35750,0
|
|
20240319,202800,6745017250,35750,35750,35750,35750,0
|
|
20240319,202700,6745017250,35750,35750,35750,35750,0
|
|
20240319,202600,6745017250,35750,35750,35750,35750,0
|
|
20240319,202500,6745017250,35750,35750,35750,35750,0
|
|
20240319,202400,6745017250,35750,35750,35750,35750,0
|
|
20240319,202300,6745017250,35750,35750,35750,35750,0
|
|
20240319,202200,6745017250,35750,35750,35750,35750,0
|
|
20240319,202100,6745017250,35750,35750,35750,35750,0
|
|
20240319,202000,6745017250,35750,35750,35750,35750,0
|
|
20240319,201900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,201800,6745017250,35750,35750,35750,35750,0
|
|
20240319,201700,6745017250,35750,35750,35750,35750,0
|
|
20240319,201600,6745017250,35750,35750,35750,35750,0
|
|
20240319,201500,6745017250,35750,35750,35750,35750,0
|
|
20240319,201400,6745017250,35750,35750,35750,35750,0
|
|
20240319,201300,6745017250,35750,35750,35750,35750,0
|
|
20240319,201200,6745017250,35750,35750,35750,35750,0
|
|
20240319,201100,6745017250,35750,35750,35750,35750,0
|
|
20240319,201000,6745017250,35750,35750,35750,35750,0
|
|
20240319,200900,6745017250,35750,35750,35750,35750,0
|
|
20240319,200800,6745017250,35750,35750,35750,35750,0
|
|
20240319,200700,6745017250,35750,35750,35750,35750,0
|
|
20240319,200600,6745017250,35750,35750,35750,35750,0
|
|
20240319,200500,6745017250,35750,35750,35750,35750,0
|
|
20240319,200400,6745017250,35750,35750,35750,35750,0
|
|
20240319,200300,6745017250,35750,35750,35750,35750,0
|
|
20240319,200200,6745017250,35750,35750,35750,35750,0
|
|
20240319,200100,6745017250,35750,35750,35750,35750,0
|
|
20240319,200000,6745017250,35750,35750,35750,35750,0
|
|
20240319,195900,6745017250,35750,35750,35750,35750,0
|
|
20240319,195800,6745017250,35750,35750,35750,35750,0
|
|
20240319,195700,6745017250,35750,35750,35750,35750,0
|
|
20240319,195600,6745017250,35750,35750,35750,35750,0
|
|
20240319,195500,6745017250,35750,35750,35750,35750,0
|
|
20240319,195400,6745017250,35750,35750,35750,35750,0
|
|
20240319,195300,6745017250,35750,35750,35750,35750,0
|
|
20240319,195200,6745017250,35750,35750,35750,35750,0
|
|
20240319,195100,6745017250,35750,35750,35750,35750,0
|
|
20240319,195000,6745017250,35750,35750,35750,35750,0
|
|
20240319,194900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,194800,6745017250,35750,35750,35750,35750,0
|
|
20240319,194700,6745017250,35750,35750,35750,35750,0
|
|
20240319,194600,6745017250,35750,35750,35750,35750,0
|
|
20240319,194500,6745017250,35750,35750,35750,35750,0
|
|
20240319,194400,6745017250,35750,35750,35750,35750,0
|
|
20240319,194300,6745017250,35750,35750,35750,35750,0
|
|
20240319,194200,6745017250,35750,35750,35750,35750,0
|
|
20240319,194100,6745017250,35750,35750,35750,35750,0
|
|
20240319,194000,6745017250,35750,35750,35750,35750,0
|
|
20240319,193900,6745017250,35750,35750,35750,35750,0
|
|
20240319,193800,6745017250,35750,35750,35750,35750,0
|
|
20240319,193700,6745017250,35750,35750,35750,35750,0
|
|
20240319,193600,6745017250,35750,35750,35750,35750,0
|
|
20240319,193500,6745017250,35750,35750,35750,35750,0
|
|
20240319,193400,6745017250,35750,35750,35750,35750,0
|
|
20240319,193300,6745017250,35750,35750,35750,35750,0
|
|
20240319,193200,6745017250,35750,35750,35750,35750,0
|
|
20240319,193100,6745017250,35750,35750,35750,35750,0
|
|
20240319,193000,6745017250,35750,35750,35750,35750,0
|
|
20240319,192900,6745017250,35750,35750,35750,35750,0
|
|
20240319,192800,6745017250,35750,35750,35750,35750,0
|
|
20240319,192700,6745017250,35750,35750,35750,35750,0
|
|
20240319,192600,6745017250,35750,35750,35750,35750,0
|
|
20240319,192500,6745017250,35750,35750,35750,35750,0
|
|
20240319,192400,6745017250,35750,35750,35750,35750,0
|
|
20240319,192300,6745017250,35750,35750,35750,35750,0
|
|
20240319,192200,6745017250,35750,35750,35750,35750,0
|
|
20240319,192100,6745017250,35750,35750,35750,35750,0
|
|
20240319,192000,6745017250,35750,35750,35750,35750,0
|
|
20240319,191900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,191800,6745017250,35750,35750,35750,35750,0
|
|
20240319,191700,6745017250,35750,35750,35750,35750,0
|
|
20240319,191600,6745017250,35750,35750,35750,35750,0
|
|
20240319,191500,6745017250,35750,35750,35750,35750,0
|
|
20240319,191400,6745017250,35750,35750,35750,35750,0
|
|
20240319,191300,6745017250,35750,35750,35750,35750,0
|
|
20240319,191200,6745017250,35750,35750,35750,35750,0
|
|
20240319,191100,6745017250,35750,35750,35750,35750,0
|
|
20240319,191000,6745017250,35750,35750,35750,35750,0
|
|
20240319,190900,6745017250,35750,35750,35750,35750,0
|
|
20240319,190800,6745017250,35750,35750,35750,35750,0
|
|
20240319,190700,6745017250,35750,35750,35750,35750,0
|
|
20240319,190600,6745017250,35750,35750,35750,35750,0
|
|
20240319,190500,6745017250,35750,35750,35750,35750,0
|
|
20240319,190400,6745017250,35750,35750,35750,35750,0
|
|
20240319,190300,6745017250,35750,35750,35750,35750,0
|
|
20240319,190200,6745017250,35750,35750,35750,35750,0
|
|
20240319,190100,6745017250,35750,35750,35750,35750,0
|
|
20240319,190000,6745017250,35750,35750,35750,35750,0
|
|
20240319,185900,6745017250,35750,35750,35750,35750,0
|
|
20240319,185800,6745017250,35750,35750,35750,35750,0
|
|
20240319,185700,6745017250,35750,35750,35750,35750,0
|
|
20240319,185600,6745017250,35750,35750,35750,35750,0
|
|
20240319,185500,6745017250,35750,35750,35750,35750,0
|
|
20240319,185400,6745017250,35750,35750,35750,35750,0
|
|
20240319,185300,6745017250,35750,35750,35750,35750,0
|
|
20240319,185200,6745017250,35750,35750,35750,35750,0
|
|
20240319,185100,6745017250,35750,35750,35750,35750,0
|
|
20240319,185000,6745017250,35750,35750,35750,35750,0
|
|
20240319,184900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,184800,6745017250,35750,35750,35750,35750,0
|
|
20240319,184700,6745017250,35750,35750,35750,35750,0
|
|
20240319,184600,6745017250,35750,35750,35750,35750,0
|
|
20240319,184500,6745017250,35750,35750,35750,35750,0
|
|
20240319,184400,6745017250,35750,35750,35750,35750,0
|
|
20240319,184300,6745017250,35750,35750,35750,35750,0
|
|
20240319,184200,6745017250,35750,35750,35750,35750,0
|
|
20240319,184100,6745017250,35750,35750,35750,35750,0
|
|
20240319,184000,6745017250,35750,35750,35750,35750,0
|
|
20240319,183900,6745017250,35750,35750,35750,35750,0
|
|
20240319,183800,6745017250,35750,35750,35750,35750,0
|
|
20240319,183700,6745017250,35750,35750,35750,35750,0
|
|
20240319,183600,6745017250,35750,35750,35750,35750,0
|
|
20240319,183500,6745017250,35750,35750,35750,35750,0
|
|
20240319,183400,6745017250,35750,35750,35750,35750,0
|
|
20240319,183300,6745017250,35750,35750,35750,35750,0
|
|
20240319,183200,6745017250,35750,35750,35750,35750,0
|
|
20240319,183100,6745017250,35750,35750,35750,35750,0
|
|
20240319,183000,6745017250,35750,35750,35750,35750,0
|
|
20240319,182900,6745017250,35750,35750,35750,35750,0
|
|
20240319,182800,6745017250,35750,35750,35750,35750,0
|
|
20240319,182700,6745017250,35750,35750,35750,35750,0
|
|
20240319,182600,6745017250,35750,35750,35750,35750,0
|
|
20240319,182500,6745017250,35750,35750,35750,35750,0
|
|
20240319,182400,6745017250,35750,35750,35750,35750,0
|
|
20240319,182300,6745017250,35750,35750,35750,35750,0
|
|
20240319,182200,6745017250,35750,35750,35750,35750,0
|
|
20240319,182100,6745017250,35750,35750,35750,35750,0
|
|
20240319,182000,6745017250,35750,35750,35750,35750,0
|
|
20240319,181900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,181800,6745017250,35750,35750,35750,35750,0
|
|
20240319,181700,6745017250,35750,35750,35750,35750,0
|
|
20240319,181600,6745017250,35750,35750,35750,35750,0
|
|
20240319,181500,6745017250,35750,35750,35750,35750,0
|
|
20240319,181400,6745017250,35750,35750,35750,35750,0
|
|
20240319,181300,6745017250,35750,35750,35750,35750,0
|
|
20240319,181200,6745017250,35750,35750,35750,35750,0
|
|
20240319,181100,6745017250,35750,35750,35750,35750,0
|
|
20240319,181000,6745017250,35750,35750,35750,35750,0
|
|
20240319,180900,6745017250,35750,35750,35750,35750,0
|
|
20240319,180800,6745017250,35750,35750,35750,35750,0
|
|
20240319,180700,6745017250,35750,35750,35750,35750,0
|
|
20240319,180600,6745017250,35750,35750,35750,35750,0
|
|
20240319,180500,6745017250,35750,35750,35750,35750,0
|
|
20240319,180400,6745017250,35750,35750,35750,35750,0
|
|
20240319,180300,6745017250,35750,35750,35750,35750,0
|
|
20240319,180200,6745017250,35750,35750,35750,35750,0
|
|
20240319,180100,6745017250,35750,35750,35750,35750,0
|
|
20240319,180000,6745017250,35750,35750,35750,35750,0
|
|
20240319,175900,6745017250,35750,35750,35750,35750,0
|
|
20240319,175800,6745017250,35750,35750,35750,35750,0
|
|
20240319,175700,6745017250,35750,35750,35750,35750,0
|
|
20240319,175600,6745017250,35750,35750,35750,35750,0
|
|
20240319,175500,6745017250,35750,35750,35750,35750,0
|
|
20240319,175400,6745017250,35750,35750,35750,35750,0
|
|
20240319,175300,6745017250,35750,35750,35750,35750,0
|
|
20240319,175200,6745017250,35750,35750,35750,35750,0
|
|
20240319,175100,6745017250,35750,35750,35750,35750,0
|
|
20240319,175000,6745017250,35750,35750,35750,35750,0
|
|
20240319,174900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,174800,6745017250,35750,35750,35750,35750,0
|
|
20240319,174700,6745017250,35750,35750,35750,35750,0
|
|
20240319,174600,6745017250,35750,35750,35750,35750,0
|
|
20240319,174500,6745017250,35750,35750,35750,35750,0
|
|
20240319,174400,6745017250,35750,35750,35750,35750,0
|
|
20240319,174300,6745017250,35750,35750,35750,35750,0
|
|
20240319,174200,6745017250,35750,35750,35750,35750,0
|
|
20240319,174100,6745017250,35750,35750,35750,35750,0
|
|
20240319,174000,6745017250,35750,35750,35750,35750,0
|
|
20240319,173900,6745017250,35750,35750,35750,35750,0
|
|
20240319,173800,6745017250,35750,35750,35750,35750,0
|
|
20240319,173700,6745017250,35750,35750,35750,35750,0
|
|
20240319,173600,6745017250,35750,35750,35750,35750,0
|
|
20240319,173500,6745017250,35750,35750,35750,35750,0
|
|
20240319,173400,6745017250,35750,35750,35750,35750,0
|
|
20240319,173300,6745017250,35750,35750,35750,35750,0
|
|
20240319,173200,6745017250,35750,35750,35750,35750,0
|
|
20240319,173100,6745017250,35750,35750,35750,35750,0
|
|
20240319,173000,6745017250,35750,35750,35750,35750,0
|
|
20240319,172900,6745017250,35750,35750,35750,35750,0
|
|
20240319,172800,6745017250,35750,35750,35750,35750,0
|
|
20240319,172700,6745017250,35750,35750,35750,35750,0
|
|
20240319,172600,6745017250,35750,35750,35750,35750,0
|
|
20240319,172500,6745017250,35750,35750,35750,35750,0
|
|
20240319,172400,6745017250,35750,35750,35750,35750,0
|
|
20240319,172300,6745017250,35750,35750,35750,35750,0
|
|
20240319,172200,6745017250,35750,35750,35750,35750,0
|
|
20240319,172100,6745017250,35750,35750,35750,35750,0
|
|
20240319,172000,6745017250,35750,35750,35750,35750,0
|
|
20240319,171900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,171800,6745017250,35750,35750,35750,35750,0
|
|
20240319,171700,6745017250,35750,35750,35750,35750,0
|
|
20240319,171600,6745017250,35750,35750,35750,35750,0
|
|
20240319,171500,6745017250,35750,35750,35750,35750,0
|
|
20240319,171400,6745017250,35750,35750,35750,35750,0
|
|
20240319,171300,6745017250,35750,35750,35750,35750,0
|
|
20240319,171200,6745017250,35750,35750,35750,35750,0
|
|
20240319,171100,6745017250,35750,35750,35750,35750,0
|
|
20240319,171000,6745017250,35750,35750,35750,35750,0
|
|
20240319,170900,6745017250,35750,35750,35750,35750,0
|
|
20240319,170800,6745017250,35750,35750,35750,35750,0
|
|
20240319,170700,6745017250,35750,35750,35750,35750,0
|
|
20240319,170600,6745017250,35750,35750,35750,35750,0
|
|
20240319,170500,6745017250,35750,35750,35750,35750,0
|
|
20240319,170400,6745017250,35750,35750,35750,35750,0
|
|
20240319,170300,6745017250,35750,35750,35750,35750,0
|
|
20240319,170200,6745017250,35750,35750,35750,35750,0
|
|
20240319,170100,6745017250,35750,35750,35750,35750,0
|
|
20240319,170000,6745017250,35750,35750,35750,35750,0
|
|
20240319,165900,6745017250,35750,35750,35750,35750,0
|
|
20240319,165800,6745017250,35750,35750,35750,35750,0
|
|
20240319,165700,6745017250,35750,35750,35750,35750,0
|
|
20240319,165600,6745017250,35750,35750,35750,35750,0
|
|
20240319,165500,6745017250,35750,35750,35750,35750,0
|
|
20240319,165400,6745017250,35750,35750,35750,35750,0
|
|
20240319,165300,6745017250,35750,35750,35750,35750,0
|
|
20240319,165200,6745017250,35750,35750,35750,35750,0
|
|
20240319,165100,6745017250,35750,35750,35750,35750,0
|
|
20240319,165000,6745017250,35750,35750,35750,35750,0
|
|
20240319,164900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,164800,6745017250,35750,35750,35750,35750,0
|
|
20240319,164700,6745017250,35750,35750,35750,35750,0
|
|
20240319,164600,6745017250,35750,35750,35750,35750,0
|
|
20240319,164500,6745017250,35750,35750,35750,35750,0
|
|
20240319,164400,6745017250,35750,35750,35750,35750,0
|
|
20240319,164300,6745017250,35750,35750,35750,35750,0
|
|
20240319,164200,6745017250,35750,35750,35750,35750,0
|
|
20240319,164100,6745017250,35750,35750,35750,35750,0
|
|
20240319,164000,6745017250,35750,35750,35750,35750,0
|
|
20240319,163900,6745017250,35750,35750,35750,35750,0
|
|
20240319,163800,6745017250,35750,35750,35750,35750,0
|
|
20240319,163700,6745017250,35750,35750,35750,35750,0
|
|
20240319,163600,6745017250,35750,35750,35750,35750,0
|
|
20240319,163500,6745017250,35750,35750,35750,35750,0
|
|
20240319,163400,6745017250,35750,35750,35750,35750,0
|
|
20240319,163300,6745017250,35750,35750,35750,35750,0
|
|
20240319,163200,6745017250,35750,35750,35750,35750,0
|
|
20240319,163100,6745017250,35750,35750,35750,35750,0
|
|
20240319,163000,6745017250,35750,35750,35750,35750,0
|
|
20240319,162900,6745017250,35750,35750,35750,35750,0
|
|
20240319,162800,6745017250,35750,35750,35750,35750,0
|
|
20240319,162700,6745017250,35750,35750,35750,35750,0
|
|
20240319,162600,6745017250,35750,35750,35750,35750,0
|
|
20240319,162500,6745017250,35750,35750,35750,35750,0
|
|
20240319,162400,6745017250,35750,35750,35750,35750,0
|
|
20240319,162300,6745017250,35750,35750,35750,35750,0
|
|
20240319,162200,6745017250,35750,35750,35750,35750,0
|
|
20240319,162100,6745017250,35750,35750,35750,35750,0
|
|
20240319,162000,6745017250,35750,35750,35750,35750,0
|
|
20240319,161900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,161800,6745017250,35750,35750,35750,35750,0
|
|
20240319,161700,6745017250,35750,35750,35750,35750,0
|
|
20240319,161600,6745017250,35750,35750,35750,35750,0
|
|
20240319,161500,6745017250,35750,35750,35750,35750,0
|
|
20240319,161400,6745017250,35750,35750,35750,35750,0
|
|
20240319,161300,6745017250,35750,35750,35750,35750,0
|
|
20240319,161200,6745017250,35750,35750,35750,35750,0
|
|
20240319,161100,6745017250,35750,35750,35750,35750,0
|
|
20240319,161000,6745017250,35750,35750,35750,35750,0
|
|
20240319,160900,6745017250,35750,35750,35750,35750,0
|
|
20240319,160800,6745017250,35750,35750,35750,35750,0
|
|
20240319,160700,6745017250,35750,35750,35750,35750,0
|
|
20240319,160600,6745017250,35750,35750,35750,35750,0
|
|
20240319,160500,6745017250,35750,35750,35750,35750,0
|
|
20240319,160400,6745017250,35750,35750,35750,35750,0
|
|
20240319,160300,6745017250,35750,35750,35750,35750,0
|
|
20240319,160200,6745017250,35750,35750,35750,35750,0
|
|
20240319,160100,6745017250,35750,35750,35750,35750,0
|
|
20240319,160000,6745017250,35750,35750,35750,35750,0
|
|
20240319,155900,6745017250,35750,35750,35750,35750,0
|
|
20240319,155800,6745017250,35750,35750,35750,35750,0
|
|
20240319,155700,6745017250,35750,35750,35750,35750,0
|
|
20240319,155600,6745017250,35750,35750,35750,35750,0
|
|
20240319,155500,6745017250,35750,35750,35750,35750,0
|
|
20240319,155400,6745017250,35750,35750,35750,35750,0
|
|
20240319,155300,6745017250,35750,35750,35750,35750,0
|
|
20240319,155200,6745017250,35750,35750,35750,35750,0
|
|
20240319,155100,6745017250,35750,35750,35750,35750,0
|
|
20240319,155000,6745017250,35750,35750,35750,35750,0
|
|
20240319,154900,6745017250,35750,35750,35750,35750,4936
|
|
20240319,154800,6745017250,35750,35750,35750,35750,0
|
|
20240319,154700,6745017250,35750,35750,35750,35750,0
|
|
20240319,154600,6745017250,35750,35750,35750,35750,0
|
|
20240319,154500,6745017250,35750,35750,35750,35750,0
|
|
20240319,154400,6745017250,35750,35750,35750,35750,0
|
|
20240319,154300,6745017250,35750,35750,35750,35750,0
|
|
20240319,154200,6745017250,35750,35750,35750,35750,0
|
|
20240319,154100,6745017250,35750,35750,35750,35750,0
|
|
20240319,154000,6745017250,35750,35750,35750,35750,0
|
|
20240319,153900,6745017250,35750,35750,35750,35750,0
|
|
20240319,153800,6745017250,35750,35750,35750,35750,0
|
|
20240319,153700,6745017250,35750,35750,35750,35750,0
|
|
20240319,153600,6745017250,35750,35750,35750,35750,0
|
|
20240319,153500,6745017250,35750,35750,35750,35750,0
|
|
20240319,153400,6745017250,35750,35750,35750,35750,0
|
|
20240319,153300,6745017250,35750,35750,35750,35750,0
|
|
20240319,153200,6745017250,35750,35750,35750,35750,0
|
|
20240319,153100,6745017250,35750,35750,35750,35750,0
|
|
20240319,153000,6745017250,35750,35750,35750,35750,4936
|
|
20240319,152900,6568555250,35850,35850,35850,35850,0
|
|
20240319,152800,6568555250,35850,35850,35850,35850,0
|
|
20240319,152700,6568555250,35850,35850,35850,35850,0
|
|
20240319,152600,6568555250,35850,35850,35850,35850,0
|
|
20240319,152500,6568555250,35850,35850,35850,35850,0
|
|
20240319,152400,6568555250,35850,35850,35850,35850,0
|
|
20240319,152300,6568555250,35850,35850,35850,35850,0
|
|
20240319,152200,6568555250,35850,35850,35850,35850,0
|
|
20240319,152100,6568555250,35850,35850,35850,35850,0
|
|
20240319,152000,6568555250,35850,35850,35850,35850,0
|
|
20240319,151900,6568555250,35850,35800,35850,35800,95
|
|
20240319,151800,6565152250,35850,35900,35900,35800,351
|
|
20240319,151700,6552564650,35850,35950,35950,35800,1138
|
|
20240319,151600,6511756700,35950,35850,35950,35850,705
|
|
20240319,151500,6486428800,35850,35800,35850,35800,252
|
|
20240319,151400,6477398550,35800,35900,35900,35800,587
|
|
20240319,151300,6456363800,35850,35950,35950,35800,2353
|
|
20240319,151200,6372039250,35900,35900,35950,35850,814
|
|
20240319,151100,6342819600,35900,35900,35900,35800,1140
|
|
20240319,151000,6301913950,35850,35800,35900,35800,904
|
|
20240319,150900,6269504000,35900,35900,35900,35800,1835
|
|
20240319,150800,6203716750,35850,35900,35900,35850,738
|
|
20240319,150700,6177233650,35900,35850,35900,35850,554
|
|
20240319,150600,6157353000,35850,35900,35900,35850,2142
|
|
20240319,150500,6080463450,35900,35900,35900,35850,371
|
|
20240319,150400,6067152700,35900,35800,35900,35800,787
|
|
20240319,150300,6038937150,35850,35800,35850,35800,430
|
|
20240319,150200,6023529300,35850,35850,35850,35800,548
|
|
20240319,150100,6003892950,35850,35850,35900,35800,681
|
|
20240319,150000,5979484600,35850,35800,35850,35800,515
|
|
20240319,145900,5961032100,35800,35850,35850,35800,701
|
|
20240319,145800,5935918750,35800,35800,35850,35750,723
|
|
20240319,145700,5910036350,35850,35800,35900,35750,663
|
|
20240319,145600,5886289100,35800,35800,35850,35800,441
|
|
20240319,145500,5870492800,35850,35750,35850,35750,763
|
|
20240319,145400,5843177050,35750,35800,35800,35750,991
|
|
20240319,145300,5807714900,35800,35850,35850,35800,705
|
|
20240319,145200,5782457550,35850,35750,35850,35700,779
|
|
20240319,145100,5754577800,35750,35750,35800,35700,610
|
|
20240319,145000,5732763250,35800,35800,35800,35700,951
|
|
20240319,144900,5698755150,35700,35700,35750,35700,501
|
|
20240319,144800,5680858700,35750,35800,35850,35700,554
|
|
20240319,144700,5661054050,35800,35700,35800,35700,709
|
|
20240319,144600,5635715000,35750,35650,35750,35650,631
|
|
20240319,144500,5613196450,35700,35700,35750,35650,866
|
|
20240319,144400,5582272450,35750,35800,35850,35700,1090
|
|
20240319,144300,5543291050,35800,35700,35800,35700,2288
|
|
20240319,144200,5461429550,35700,35750,35800,35700,444
|
|
20240319,144100,5445556250,35750,35650,35750,35650,1286
|
|
20240319,144000,5399645300,35700,35700,35750,35650,869
|
|
20240319,143900,5368633950,35700,35650,35750,35650,374
|
|
20240319,143800,5355277700,35650,35700,35700,35650,424
|
|
20240319,143700,5340144300,35700,35700,35750,35650,987
|
|
20240319,143600,5304936550,35750,35700,35800,35650,625
|
|
20240319,143500,5282626400,35700,35750,35750,35700,668
|
|
20240319,143400,5258757850,35750,35700,35800,35650,241
|
|
20240319,143300,5250147350,35750,35750,35750,35650,1003
|
|
20240319,143200,5214310750,35700,35750,35800,35700,664
|
|
20240319,143100,5190580500,35700,35700,35750,35700,276
|
|
20240319,143000,5180723750,35700,35750,35750,35700,156
|
|
20240319,142900,5175152350,35750,35750,35750,35700,358
|
|
20240319,142800,5162356650,35750,35700,35750,35700,385
|
|
20240319,142700,5148604000,35750,35650,35750,35650,259
|
|
20240319,142600,5139359950,35700,35700,35700,35650,506
|
|
20240319,142500,5121298700,35650,35650,35700,35650,179
|
|
20240319,142400,5114915250,35700,35700,35700,35650,140
|
|
20240319,142300,5109920250,35650,35700,35700,35650,369
|
|
20240319,142200,5096752850,35700,35650,35700,35650,200
|
|
20240319,142100,5089613800,35650,35700,35750,35650,312
|
|
20240319,142000,5078475850,35700,35700,35750,35650,465
|
|
20240319,141900,5061875850,35650,35650,35650,35650,55
|
|
20240319,141800,5059915100,35700,35700,35700,35650,157
|
|
20240319,141700,5054313250,35700,35750,35750,35650,1064
|
|
20240319,141600,5016316750,35750,35750,35750,35700,62
|
|
20240319,141500,5014103050,35750,35700,35750,35700,177
|
|
20240319,141400,5007778450,35700,35800,35800,35700,297
|
|
20240319,141300,4997152450,35750,35750,35800,35700,283
|
|
20240319,141200,4987037700,35750,35800,35800,35750,85
|
|
20240319,141100,4983998850,35750,35750,35800,35750,421
|
|
20240319,141000,4968940900,35750,35750,35800,35750,332
|
|
20240319,140900,4957071450,35800,35750,35800,35750,298
|
|
20240319,140800,4946411500,35750,35750,35800,35750,386
|
|
20240319,140700,4932598300,35800,35800,35800,35750,401
|
|
20240319,140600,4918252050,35750,35750,35800,35750,382
|
|
20240319,140500,4904595400,35800,35800,35850,35800,368
|
|
20240319,140400,4891417150,35800,35750,35800,35750,225
|
|
20240319,140300,4883368850,35800,35850,35850,35750,648
|
|
20240319,140200,4860172250,35800,35850,35850,35800,422
|
|
20240319,140100,4845049300,35850,35800,35850,35800,127
|
|
20240319,140000,4840501900,35850,35850,35850,35800,1356
|
|
20240319,135900,4791951950,35850,35850,35850,35800,385
|
|
20240319,135800,4778155250,35800,35850,35850,35800,142
|
|
20240319,135700,4773067350,35800,35900,35900,35800,818
|
|
20240319,135600,4743743350,35900,35900,35950,35850,422
|
|
20240319,135500,4728593300,35900,35950,35950,35900,81
|
|
20240319,135400,4725682300,35800,35900,35950,35800,1176
|
|
20240319,135300,4683413100,35900,35850,35900,35800,353
|
|
20240319,135200,4670749950,35850,35850,35850,35850,95
|
|
20240319,135100,4667344200,35850,35850,35850,35800,129
|
|
20240319,135000,4662719700,35850,35850,35850,35850,364
|
|
20240319,134900,4649670300,35850,35850,35850,35800,137
|
|
20240319,134800,4644759100,35850,35850,35850,35850,25
|
|
20240319,134700,4643862850,35850,35850,35850,35850,377
|
|
20240319,134600,4630347400,35800,35850,35850,35800,11
|
|
20240319,134500,4629953200,35850,35850,35850,35800,742
|
|
20240319,134400,4603381650,35850,35950,35950,35850,355
|
|
20240319,134300,4590632050,35850,35900,35900,35850,451
|
|
20240319,134200,4574447700,35900,35900,35900,35850,86
|
|
20240319,134100,4571360500,35850,35850,35850,35850,385
|
|
20240319,134000,4557558250,35850,35850,35850,35850,22
|
|
20240319,133900,4556769550,35900,35850,35900,35850,39
|
|
20240319,133800,4555370750,35850,35800,35900,35800,317
|
|
20240319,133700,4544005600,35850,35800,35850,35800,62
|
|
20240319,133600,4541785400,35700,35850,35850,35700,285
|
|
20240319,133500,4531586350,35800,35800,35850,35700,319
|
|
20240319,133400,4520180050,35850,35800,35850,35750,173
|
|
20240319,133300,4513983850,35800,35750,35800,35750,165
|
|
20240319,133200,4508084950,35750,35750,35750,35750,612
|
|
20240319,133100,4486205950,35700,35850,35850,35700,933
|
|
20240319,133000,4452851800,35900,35850,35900,35850,65
|
|
20240319,132900,4450520950,35850,35900,35900,35800,289
|
|
20240319,132800,4440152200,35800,35850,35900,35800,309
|
|
20240319,132700,4429083800,35850,35850,35900,35850,230
|
|
20240319,132600,4420831950,35900,35900,35900,35850,243
|
|
20240319,132500,4412108400,35900,35900,35900,35850,125
|
|
20240319,132400,4407626650,35900,35900,35900,35850,30
|
|
20240319,132300,4406550050,35900,35850,35900,35850,302
|
|
20240319,132200,4395716050,35850,35850,35900,35850,33
|
|
20240319,132100,4394532950,35900,35950,35950,35900,96
|
|
20240319,132000,4391082300,35850,35900,35950,35800,479
|
|
20240319,131900,4373892950,35900,35900,35900,35900,121
|
|
20240319,131800,4369549050,35900,35850,35900,35850,28
|
|
20240319,131700,4368544250,35900,35900,35900,35850,231
|
|
20240319,131600,4360251600,35750,35900,35900,35750,239
|
|
20240319,131500,4351693150,35900,35850,35900,35800,274
|
|
20240319,131400,4341872250,35900,35900,35950,35900,283
|
|
20240319,131300,4331707600,35900,35900,35950,35850,98
|
|
20240319,131200,4328190300,35900,35950,35950,35850,102
|
|
20240319,131100,4324528100,35900,35900,35900,35800,457
|
|
20240319,131000,4308134750,35900,35800,35900,35800,147
|
|
20240319,130900,4302863300,35850,35850,35850,35800,51
|
|
20240319,130800,4301035100,35850,35850,35850,35850,326
|
|
20240319,130700,4289348000,35800,35800,35850,35800,35
|
|
20240319,130600,4288094650,35800,35850,35850,35800,86
|
|
20240319,130500,4285011750,35850,35850,35850,35850,251
|
|
20240319,130400,4276013400,35800,35850,35850,35800,30
|
|
20240319,130300,4274938050,35850,35850,35900,35850,123
|
|
20240319,130200,4270528250,35900,35950,35950,35800,291
|
|
20240319,130100,4260077400,35850,35850,35850,35800,210
|
|
20240319,130000,4252556050,35850,35900,35950,35850,201
|
|
20240319,125900,4245346400,35950,35900,35950,35850,465
|
|
20240319,125800,4228647800,35950,35950,35950,35850,72
|
|
20240319,125700,4226061100,35900,35900,35900,35850,104
|
|
20240319,125600,4222327650,35950,35900,35950,35900,270
|
|
20240319,125500,4212633350,35900,35850,35900,35850,171
|
|
20240319,125400,4206502550,35850,35850,35950,35850,215
|
|
20240319,125300,4198793800,35850,35850,35850,35800,327
|
|
20240319,125200,4187071000,35850,35850,35850,35850,17
|
|
20240319,125100,4186461550,35850,35850,35850,35800,16
|
|
20240319,125000,4185888100,35850,35800,35850,35800,304
|
|
20240319,124900,4174989850,35850,35800,35850,35800,24
|
|
20240319,124800,4174129750,35800,35850,35850,35800,182
|
|
20240319,124700,4167613700,35850,35800,35900,35800,376
|
|
20240319,124600,4154134250,35800,35850,35850,35800,205
|
|
20240319,124500,4146787700,35850,35900,35900,35800,94
|
|
20240319,124400,4143417350,35900,35900,35950,35850,446
|
|
20240319,124300,4127402400,35900,35900,35900,35900,12
|
|
20240319,124200,4126971600,35850,35900,35950,35850,81
|
|
20240319,124100,4124060300,35900,35900,35900,35900,285
|
|
20240319,124000,4113828800,35900,35850,35900,35800,149
|
|
20240319,123900,4108488450,35900,35900,35900,35850,304
|
|
20240319,123800,4097585450,35900,35850,35900,35800,128
|
|
20240319,123700,4092993350,35800,35850,35900,35800,256
|
|
20240319,123600,4083820450,35900,35900,35900,35850,37
|
|
20240319,123500,4082492350,35900,35900,35900,35850,596
|
|
20240319,123400,4061108000,35900,35900,35900,35850,57
|
|
20240319,123300,4059062200,35850,35950,35950,35850,307
|
|
20240319,123200,4048048750,35950,35950,35950,35900,228
|
|
20240319,123100,4039852700,35850,36000,36000,35850,517
|
|
20240319,123000,4021294250,35950,36000,36000,35950,49
|
|
20240319,122900,4019532200,36000,35950,36000,35850,235
|
|
20240319,122800,4011087300,35900,35950,35950,35900,27
|
|
20240319,122700,4010116950,36000,35950,36000,35950,218
|
|
20240319,122600,4002279100,35950,35900,36000,35900,264
|
|
20240319,122500,3992794700,35900,35850,35900,35850,25
|
|
20240319,122400,3991897700,35850,35950,35950,35850,136
|
|
20240319,122300,3987014150,35900,35950,35950,35850,3090
|
|
20240319,122200,3876145950,35950,35950,36000,35950,456
|
|
20240319,122100,3859745300,35950,36000,36000,35950,225
|
|
20240319,122000,3851655450,36000,36000,36000,35950,316
|
|
20240319,121900,3840279700,36000,36000,36000,35900,470
|
|
20240319,121800,3823392300,36050,36000,36050,35950,454
|
|
20240319,121700,3807064900,36000,36000,36050,35950,381
|
|
20240319,121600,3793351800,36000,36000,36000,36000,173
|
|
20240319,121500,3787123800,36050,36050,36100,36000,352
|
|
20240319,121400,3774445300,36050,36050,36050,36050,224
|
|
20240319,121300,3766370100,36000,36000,36050,36000,366
|
|
20240319,121200,3753186050,36050,36100,36100,36050,168
|
|
20240319,121100,3747128200,36100,36050,36100,36050,376
|
|
20240319,121000,3733566100,36050,36050,36050,36050,0
|
|
20240319,120900,3733566100,36050,36050,36050,36000,212
|
|
20240319,120800,3725923700,36050,36050,36050,36000,235
|
|
20240319,120700,3717452200,36050,36000,36050,36000,108
|
|
20240319,120600,3713559300,36050,36050,36050,36000,102
|
|
20240319,120500,3709882700,36050,36000,36050,36000,264
|
|
20240319,120400,3700368100,36000,36000,36050,35950,491
|
|
20240319,120300,3682695000,36100,36050,36100,36000,259
|
|
20240319,120200,3673363100,36050,36050,36100,36050,504
|
|
20240319,120100,3655192450,36050,36050,36050,36050,49
|
|
20240319,120000,3653426000,36050,36050,36050,36000,186
|
|
20240319,115900,3646721250,36000,36050,36050,36000,223
|
|
20240319,115800,3638682250,36050,36050,36050,36000,201
|
|
20240319,115700,3631436550,36050,36050,36050,36050,107
|
|
20240319,115600,3627579200,36050,36000,36050,36000,285
|
|
20240319,115500,3617305100,36050,36000,36050,36000,40
|
|
20240319,115400,3615863300,36050,36050,36050,36050,203
|
|
20240319,115300,3608545150,36000,36050,36050,36000,267
|
|
20240319,115200,3598922100,36100,36050,36100,36050,107
|
|
20240319,115100,3595060200,36100,36100,36100,36050,828
|
|
20240319,115000,3565174800,36100,36100,36100,36100,344
|
|
20240319,114900,3552756400,36100,36050,36100,36050,93
|
|
20240319,114800,3549399950,36100,36050,36100,36050,119
|
|
20240319,114700,3545105300,36050,36050,36100,35950,2184
|
|
20240319,114600,3466419600,36100,36100,36100,36100,39
|
|
20240319,114500,3465011700,36100,36100,36100,36050,152
|
|
20240319,114400,3459524650,36100,36100,36100,36100,211
|
|
20240319,114300,3451907550,36100,36100,36100,36050,975
|
|
20240319,114200,3416751150,36050,36100,36100,36050,89
|
|
20240319,114100,3413539150,36100,36100,36150,36100,423
|
|
20240319,114000,3398259050,36100,36100,36150,36000,1254
|
|
20240319,113900,3353042250,36100,36150,36150,36100,100
|
|
20240319,113800,3349427950,36100,36050,36150,36050,226
|
|
20240319,113700,3341260900,36050,36100,36150,36050,56
|
|
20240319,113600,3339241250,36100,36100,36150,36050,144
|
|
20240319,113500,3334038500,36100,36100,36100,36100,255
|
|
20240319,113400,3324833000,36100,36100,36100,36100,138
|
|
20240319,113300,3319851200,36100,36150,36150,36100,158
|
|
20240319,113200,3314146500,36150,36100,36150,36100,305
|
|
20240319,113100,3303126000,36050,36050,36150,36050,85
|
|
20240319,113000,3300060000,36100,36150,36150,36100,476
|
|
20240319,112900,3282858900,36100,36150,36150,36100,184
|
|
20240319,112800,3276207550,36150,36100,36150,36100,42
|
|
20240319,112700,3274690400,36100,36100,36150,36050,116
|
|
20240319,112600,3270500950,36100,36100,36150,36100,219
|
|
20240319,112500,3262594600,36100,36100,36100,36100,116
|
|
20240319,112400,3258407000,36150,36150,36150,36100,232
|
|
20240319,112300,3250025800,36100,36150,36150,36100,360
|
|
20240319,112200,3237025300,36100,36100,36100,36100,14
|
|
20240319,112100,3236519900,36150,36100,36150,36100,180
|
|
20240319,112000,3230012950,36100,36150,36150,36100,195
|
|
20240319,111900,3222963900,36100,36150,36150,36100,110
|
|
20240319,111800,3218987650,36100,36200,36200,36100,286
|
|
20240319,111700,3208649300,36200,36200,36200,36150,348
|
|
20240319,111600,3196053500,36200,36200,36200,36150,104
|
|
20240319,111500,3192291400,36200,36200,36200,36150,236
|
|
20240319,111400,3183748250,36200,36200,36200,36150,289
|
|
20240319,111300,3173286600,36200,36200,36200,36200,137
|
|
20240319,111200,3168327200,36200,36150,36200,36150,576
|
|
20240319,111100,3147494400,36100,36150,36150,36100,620
|
|
20240319,111000,3125081600,36150,36100,36150,36100,212
|
|
20240319,110900,3117421850,36100,36150,36150,36100,224
|
|
20240319,110800,3109330150,36150,36100,36150,36100,269
|
|
20240319,110700,3099606300,36150,36150,36150,36100,42
|
|
20240319,110600,3098088250,36150,36050,36150,36050,229
|
|
20240319,110500,3089817200,36050,36100,36150,36050,241
|
|
20240319,110400,3081108900,36100,36150,36150,36100,74
|
|
20240319,110300,3078436450,36150,36100,36150,36050,1203
|
|
20240319,110200,3035051400,36100,36100,36150,36050,399
|
|
20240319,110100,3020636800,36100,36050,36100,36050,94
|
|
20240319,110000,3017243600,36100,36100,36100,36050,103
|
|
20240319,105900,3013525450,36100,36050,36100,36050,329
|
|
20240319,105800,3001648750,36100,36100,36100,36050,28
|
|
20240319,105700,3000638150,36100,36050,36100,36050,217
|
|
20240319,105600,2992804650,36050,36100,36100,36000,225
|
|
20240319,105500,2984693400,36000,36050,36100,36000,187
|
|
20240319,105400,2977950450,36050,36050,36100,36050,245
|
|
20240319,105300,2969111850,36100,36000,36100,36000,224
|
|
20240319,105200,2961036000,36050,36050,36050,36000,47
|
|
20240319,105100,2959342050,36050,36050,36100,36050,213
|
|
20240319,105000,2951660200,36100,36050,36100,35950,193
|
|
20240319,104900,2944694350,36050,36100,36100,36000,128
|
|
20240319,104800,2940081000,36100,36100,36100,35950,189
|
|
20240319,104700,2933260950,36100,35950,36100,35950,2950
|
|
20240319,104600,2827057000,36000,36000,36000,35950,359
|
|
20240319,104500,2814140700,35950,36050,36050,35950,2825
|
|
20240319,104400,2712443000,36050,36050,36050,36000,295
|
|
20240319,104300,2701808300,36050,36000,36050,36000,77
|
|
20240319,104200,2699035450,36050,36050,36050,36000,326
|
|
20240319,104100,2687284750,36100,36100,36100,36100,185
|
|
20240319,104000,2680606250,36100,36100,36100,36050,67
|
|
20240319,103900,2678190000,36100,36100,36100,36050,151
|
|
20240319,103800,2672739800,36050,36050,36100,36050,529
|
|
20240319,103700,2653669300,36050,36050,36050,36000,295
|
|
20240319,103600,2643035850,36050,36050,36100,36050,163
|
|
20240319,103500,2637157500,36100,36050,36100,36050,280
|
|
20240319,103400,2627049850,36100,36100,36100,36050,116
|
|
20240319,103300,2622864900,36100,36050,36100,36050,396
|
|
20240319,103200,2608582700,36050,36050,36100,36050,213
|
|
20240319,103100,2600895550,36050,36100,36100,36000,1670
|
|
20240319,103000,2540633700,36100,36100,36150,36100,99
|
|
20240319,102900,2537057400,36150,36050,36150,36050,1036
|
|
20240319,102800,2499644500,36050,36100,36100,36050,531
|
|
20240319,102700,2480500800,36100,36100,36100,36050,205
|
|
20240319,102600,2473108050,36050,36000,36100,36000,267
|
|
20240319,102500,2463482900,36100,36050,36100,36050,433
|
|
20240319,102400,2447869950,36050,36050,36050,36050,175
|
|
20240319,102300,2441561200,36050,36000,36050,36000,577
|
|
20240319,102200,2420777850,36000,36050,36050,36000,252
|
|
20240319,102100,2411693400,36050,36050,36050,36000,1105
|
|
20240319,102000,2371904850,36050,36050,36050,35900,938
|
|
20240319,101900,2338129800,36050,36050,36050,36000,406
|
|
20240319,101800,2323513500,36050,36000,36050,36000,467
|
|
20240319,101700,2306700950,36000,36000,36000,35900,483
|
|
20240319,101600,2289317250,36000,36000,36000,35900,1252
|
|
20240319,101500,2244267950,35900,36100,36100,35900,2574
|
|
20240319,101400,2151628500,36100,36050,36100,36050,571
|
|
20240319,101300,2131017950,36050,36050,36100,36050,1152
|
|
20240319,101200,2089463250,36050,36100,36100,36050,123
|
|
20240319,101100,2085028250,36100,36050,36100,36050,566
|
|
20240319,101000,2064623900,36000,36000,36050,36000,1422
|
|
20240319,100900,2013426000,36050,36050,36050,36050,18
|
|
20240319,100800,2012777100,36050,36050,36050,36000,191
|
|
20240319,100700,2005900050,36050,36050,36050,36000,909
|
|
20240319,100600,1973134650,36100,36050,36100,36000,378
|
|
20240319,100500,1959508250,36000,35900,36000,35900,1848
|
|
20240319,100400,1893112950,35900,35950,35950,35900,218
|
|
20240319,100300,1885284950,35900,35900,35900,35900,22
|
|
20240319,100200,1884495150,36000,35950,36000,35900,390
|
|
20240319,100100,1870479650,35950,35900,35950,35900,55
|
|
20240319,100000,1868504550,36000,35850,36050,35850,13
|
|
20240319,095900,1868037100,35850,36050,36100,35850,2822
|
|
20240319,095800,1766569300,36050,36050,36050,36050,22
|
|
20240319,095700,1765776200,36100,36050,36100,36050,272
|
|
20240319,095600,1755960650,36050,36100,36150,36050,736
|
|
20240319,095500,1729389400,36100,36100,36150,36050,817
|
|
20240319,095400,1699887050,36100,35950,36100,35950,6751
|
|
20240319,095300,1456787050,35950,35900,35950,35900,1420
|
|
20240319,095200,1405797900,35900,35850,35900,35800,815
|
|
20240319,095100,1376574800,35800,35800,35850,35800,487
|
|
20240319,095000,1359139100,35800,35900,35950,35800,953
|
|
20240319,094900,1324950250,35900,35900,35900,35850,520
|
|
20240319,094800,1306288150,35900,35850,35900,35800,731
|
|
20240319,094700,1280074050,35900,35750,35950,35750,809
|
|
20240319,094600,1251057500,35750,35850,35950,35750,1609
|
|
20240319,094500,1193327650,35800,35850,35900,35750,934
|
|
20240319,094400,1159821650,35900,35800,35900,35750,1779
|
|
20240319,094300,1096060750,35800,35750,35800,35750,1384
|
|
20240319,094200,1046519700,35700,35750,35800,35700,396
|
|
20240319,094100,1032363000,35750,35750,35800,35750,1260
|
|
20240319,094000,987282100,35750,35600,35750,35550,3469
|
|
20240319,093900,863669750,35600,35500,35600,35500,242
|
|
20240319,093800,855066000,35600,35550,35600,35550,1181
|
|
20240319,093700,813066400,35550,35550,35550,35550,60
|
|
20240319,093600,810933400,35500,35550,35550,35500,434
|
|
20240319,093500,795505400,35500,35500,35550,35500,1044
|
|
20240319,093400,758422400,35500,35500,35500,35450,423
|
|
20240319,093300,743411100,35450,35450,35450,35400,766
|
|
20240319,093200,716276550,35450,35450,35500,35450,463
|
|
20240319,093100,699862850,35450,35550,35550,35450,442
|
|
20240319,093000,684171800,35500,35550,35550,35500,57
|
|
20240319,092900,682146150,35500,35450,35500,35450,370
|
|
20240319,092800,669018550,35450,35500,35500,35450,521
|
|
20240319,092700,650547900,35450,35450,35450,35450,7
|
|
20240319,092600,650299750,35450,35600,35600,35450,675
|
|
20240319,092500,626343150,35600,35500,35650,35500,577
|
|
20240319,092400,605799800,35600,35400,35600,35400,580
|
|
20240319,092300,585154600,35600,35400,35600,35400,1192
|
|
20240319,092200,542884850,35450,35250,35450,35250,957
|
|
20240319,092100,509029650,35300,35300,35300,34950,1596
|
|
20240319,092000,452942950,35250,35300,35350,35250,197
|
|
20240319,091900,445986450,35300,35400,35400,35250,206
|
|
20240319,091800,438709650,35250,35250,35400,35250,2112
|
|
20240319,091700,364187050,35250,35300,35300,35200,29
|
|
20240319,091600,363164600,35300,35150,35300,35150,128
|
|
20240319,091500,358658100,35300,35050,35300,35050,2581
|
|
20240319,091400,267912600,35050,35000,35050,35000,5
|
|
20240319,091300,267737550,35000,35000,35000,35000,72
|
|
20240319,091200,265217550,35000,35000,35000,35000,22
|
|
20240319,091100,264447550,35000,35000,35000,35000,116
|
|
20240319,091000,260387550,35000,35050,35100,35000,713
|
|
20240319,090900,235399250,35050,35100,35100,35050,62
|
|
20240319,090800,233223200,35100,35050,35100,35050,420
|
|
20240319,090700,218481500,35050,35200,35200,35050,135
|
|
20240319,090600,213741100,35250,35100,35250,35100,327
|
|
20240319,090500,202246400,35100,35150,35150,35050,380
|
|
20240319,090400,188899150,35150,35200,35350,35150,758
|
|
20240319,090300,162203500,35250,35050,35250,35050,1002
|
|
20240319,090200,126999450,35050,34850,35100,34850,520
|
|
20240319,090100,108830150,35100,34900,35100,34800,869
|
|
20240319,090000,78503700,35050,34650,35050,34650,2262
|