720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,205600,12257143200,41800,41800,41800,41800,0
|
|
20240318,205500,12257143200,41800,41800,41800,41800,0
|
|
20240318,205400,12257143200,41800,41800,41800,41800,0
|
|
20240318,205300,12257143200,41800,41800,41800,41800,0
|
|
20240318,205200,12257143200,41800,41800,41800,41800,0
|
|
20240318,205100,12257143200,41800,41800,41800,41800,0
|
|
20240318,205000,12257143200,41800,41800,41800,41800,0
|
|
20240318,204900,12257143200,41800,41800,41800,41800,0
|
|
20240318,204800,12257143200,41800,41800,41800,41800,0
|
|
20240318,204700,12257143200,41800,41800,41800,41800,0
|
|
20240318,204600,12257143200,41800,41800,41800,41800,0
|
|
20240318,204500,12257143200,41800,41800,41800,41800,0
|
|
20240318,204400,12257143200,41800,41800,41800,41800,0
|
|
20240318,204300,12257143200,41800,41800,41800,41800,0
|
|
20240318,204200,12257143200,41800,41800,41800,41800,0
|
|
20240318,204100,12257143200,41800,41800,41800,41800,0
|
|
20240318,204000,12257143200,41800,41800,41800,41800,0
|
|
20240318,203900,12257143200,41800,41800,41800,41800,0
|
|
20240318,203800,12257143200,41800,41800,41800,41800,0
|
|
20240318,203700,12257143200,41800,41800,41800,41800,0
|
|
20240318,203600,12257143200,41800,41800,41800,41800,0
|
|
20240318,203500,12257143200,41800,41800,41800,41800,0
|
|
20240318,203400,12257143200,41800,41800,41800,41800,0
|
|
20240318,203300,12257143200,41800,41800,41800,41800,0
|
|
20240318,203200,12257143200,41800,41800,41800,41800,0
|
|
20240318,203100,12257143200,41800,41800,41800,41800,0
|
|
20240318,203000,12257143200,41800,41800,41800,41800,0
|
|
20240318,202900,12257143200,41800,41800,41800,41800,0
|
|
20240318,202800,12257143200,41800,41800,41800,41800,0
|
|
20240318,202700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,202600,12257143200,41800,41800,41800,41800,0
|
|
20240318,202500,12257143200,41800,41800,41800,41800,0
|
|
20240318,202400,12257143200,41800,41800,41800,41800,0
|
|
20240318,202300,12257143200,41800,41800,41800,41800,0
|
|
20240318,202200,12257143200,41800,41800,41800,41800,0
|
|
20240318,202100,12257143200,41800,41800,41800,41800,0
|
|
20240318,202000,12257143200,41800,41800,41800,41800,0
|
|
20240318,201900,12257143200,41800,41800,41800,41800,0
|
|
20240318,201800,12257143200,41800,41800,41800,41800,0
|
|
20240318,201700,12257143200,41800,41800,41800,41800,0
|
|
20240318,201600,12257143200,41800,41800,41800,41800,0
|
|
20240318,201500,12257143200,41800,41800,41800,41800,0
|
|
20240318,201400,12257143200,41800,41800,41800,41800,0
|
|
20240318,201300,12257143200,41800,41800,41800,41800,0
|
|
20240318,201200,12257143200,41800,41800,41800,41800,0
|
|
20240318,201100,12257143200,41800,41800,41800,41800,0
|
|
20240318,201000,12257143200,41800,41800,41800,41800,0
|
|
20240318,200900,12257143200,41800,41800,41800,41800,0
|
|
20240318,200800,12257143200,41800,41800,41800,41800,0
|
|
20240318,200700,12257143200,41800,41800,41800,41800,0
|
|
20240318,200600,12257143200,41800,41800,41800,41800,0
|
|
20240318,200500,12257143200,41800,41800,41800,41800,0
|
|
20240318,200400,12257143200,41800,41800,41800,41800,0
|
|
20240318,200300,12257143200,41800,41800,41800,41800,0
|
|
20240318,200200,12257143200,41800,41800,41800,41800,0
|
|
20240318,200100,12257143200,41800,41800,41800,41800,0
|
|
20240318,200000,12257143200,41800,41800,41800,41800,0
|
|
20240318,195900,12257143200,41800,41800,41800,41800,0
|
|
20240318,195800,12257143200,41800,41800,41800,41800,0
|
|
20240318,195700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,195600,12257143200,41800,41800,41800,41800,0
|
|
20240318,195500,12257143200,41800,41800,41800,41800,0
|
|
20240318,195400,12257143200,41800,41800,41800,41800,0
|
|
20240318,195300,12257143200,41800,41800,41800,41800,0
|
|
20240318,195200,12257143200,41800,41800,41800,41800,0
|
|
20240318,195100,12257143200,41800,41800,41800,41800,0
|
|
20240318,195000,12257143200,41800,41800,41800,41800,0
|
|
20240318,194900,12257143200,41800,41800,41800,41800,0
|
|
20240318,194800,12257143200,41800,41800,41800,41800,0
|
|
20240318,194700,12257143200,41800,41800,41800,41800,0
|
|
20240318,194600,12257143200,41800,41800,41800,41800,0
|
|
20240318,194500,12257143200,41800,41800,41800,41800,0
|
|
20240318,194400,12257143200,41800,41800,41800,41800,0
|
|
20240318,194300,12257143200,41800,41800,41800,41800,0
|
|
20240318,194200,12257143200,41800,41800,41800,41800,0
|
|
20240318,194100,12257143200,41800,41800,41800,41800,0
|
|
20240318,194000,12257143200,41800,41800,41800,41800,0
|
|
20240318,193900,12257143200,41800,41800,41800,41800,0
|
|
20240318,193800,12257143200,41800,41800,41800,41800,0
|
|
20240318,193700,12257143200,41800,41800,41800,41800,0
|
|
20240318,193600,12257143200,41800,41800,41800,41800,0
|
|
20240318,193500,12257143200,41800,41800,41800,41800,0
|
|
20240318,193400,12257143200,41800,41800,41800,41800,0
|
|
20240318,193300,12257143200,41800,41800,41800,41800,0
|
|
20240318,193200,12257143200,41800,41800,41800,41800,0
|
|
20240318,193100,12257143200,41800,41800,41800,41800,0
|
|
20240318,193000,12257143200,41800,41800,41800,41800,0
|
|
20240318,192900,12257143200,41800,41800,41800,41800,0
|
|
20240318,192800,12257143200,41800,41800,41800,41800,0
|
|
20240318,192700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,192600,12257143200,41800,41800,41800,41800,0
|
|
20240318,192500,12257143200,41800,41800,41800,41800,0
|
|
20240318,192400,12257143200,41800,41800,41800,41800,0
|
|
20240318,192300,12257143200,41800,41800,41800,41800,0
|
|
20240318,192200,12257143200,41800,41800,41800,41800,0
|
|
20240318,192100,12257143200,41800,41800,41800,41800,0
|
|
20240318,192000,12257143200,41800,41800,41800,41800,0
|
|
20240318,191900,12257143200,41800,41800,41800,41800,0
|
|
20240318,191800,12257143200,41800,41800,41800,41800,0
|
|
20240318,191700,12257143200,41800,41800,41800,41800,0
|
|
20240318,191600,12257143200,41800,41800,41800,41800,0
|
|
20240318,191500,12257143200,41800,41800,41800,41800,0
|
|
20240318,191400,12257143200,41800,41800,41800,41800,0
|
|
20240318,191300,12257143200,41800,41800,41800,41800,0
|
|
20240318,191200,12257143200,41800,41800,41800,41800,0
|
|
20240318,191100,12257143200,41800,41800,41800,41800,0
|
|
20240318,191000,12257143200,41800,41800,41800,41800,0
|
|
20240318,190900,12257143200,41800,41800,41800,41800,0
|
|
20240318,190800,12257143200,41800,41800,41800,41800,0
|
|
20240318,190700,12257143200,41800,41800,41800,41800,0
|
|
20240318,190600,12257143200,41800,41800,41800,41800,0
|
|
20240318,190500,12257143200,41800,41800,41800,41800,0
|
|
20240318,190400,12257143200,41800,41800,41800,41800,0
|
|
20240318,190300,12257143200,41800,41800,41800,41800,0
|
|
20240318,190200,12257143200,41800,41800,41800,41800,0
|
|
20240318,190100,12257143200,41800,41800,41800,41800,0
|
|
20240318,190000,12257143200,41800,41800,41800,41800,0
|
|
20240318,185900,12257143200,41800,41800,41800,41800,0
|
|
20240318,185800,12257143200,41800,41800,41800,41800,0
|
|
20240318,185700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,185600,12257143200,41800,41800,41800,41800,0
|
|
20240318,185500,12257143200,41800,41800,41800,41800,0
|
|
20240318,185400,12257143200,41800,41800,41800,41800,0
|
|
20240318,185300,12257143200,41800,41800,41800,41800,0
|
|
20240318,185200,12257143200,41800,41800,41800,41800,0
|
|
20240318,185100,12257143200,41800,41800,41800,41800,0
|
|
20240318,185000,12257143200,41800,41800,41800,41800,0
|
|
20240318,184900,12257143200,41800,41800,41800,41800,0
|
|
20240318,184800,12257143200,41800,41800,41800,41800,0
|
|
20240318,184700,12257143200,41800,41800,41800,41800,0
|
|
20240318,184600,12257143200,41800,41800,41800,41800,0
|
|
20240318,184500,12257143200,41800,41800,41800,41800,0
|
|
20240318,184400,12257143200,41800,41800,41800,41800,0
|
|
20240318,184300,12257143200,41800,41800,41800,41800,0
|
|
20240318,184200,12257143200,41800,41800,41800,41800,0
|
|
20240318,184100,12257143200,41800,41800,41800,41800,0
|
|
20240318,184000,12257143200,41800,41800,41800,41800,0
|
|
20240318,183900,12257143200,41800,41800,41800,41800,0
|
|
20240318,183800,12257143200,41800,41800,41800,41800,0
|
|
20240318,183700,12257143200,41800,41800,41800,41800,0
|
|
20240318,183600,12257143200,41800,41800,41800,41800,0
|
|
20240318,183500,12257143200,41800,41800,41800,41800,0
|
|
20240318,183400,12257143200,41800,41800,41800,41800,0
|
|
20240318,183300,12257143200,41800,41800,41800,41800,0
|
|
20240318,183200,12257143200,41800,41800,41800,41800,0
|
|
20240318,183100,12257143200,41800,41800,41800,41800,0
|
|
20240318,183000,12257143200,41800,41800,41800,41800,0
|
|
20240318,182900,12257143200,41800,41800,41800,41800,0
|
|
20240318,182800,12257143200,41800,41800,41800,41800,0
|
|
20240318,182700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,182600,12257143200,41800,41800,41800,41800,0
|
|
20240318,182500,12257143200,41800,41800,41800,41800,0
|
|
20240318,182400,12257143200,41800,41800,41800,41800,0
|
|
20240318,182300,12257143200,41800,41800,41800,41800,0
|
|
20240318,182200,12257143200,41800,41800,41800,41800,0
|
|
20240318,182100,12257143200,41800,41800,41800,41800,0
|
|
20240318,182000,12257143200,41800,41800,41800,41800,0
|
|
20240318,181900,12257143200,41800,41800,41800,41800,0
|
|
20240318,181800,12257143200,41800,41800,41800,41800,0
|
|
20240318,181700,12257143200,41800,41800,41800,41800,0
|
|
20240318,181600,12257143200,41800,41800,41800,41800,0
|
|
20240318,181500,12257143200,41800,41800,41800,41800,0
|
|
20240318,181400,12257143200,41800,41800,41800,41800,0
|
|
20240318,181300,12257143200,41800,41800,41800,41800,0
|
|
20240318,181200,12257143200,41800,41800,41800,41800,0
|
|
20240318,181100,12257143200,41800,41800,41800,41800,0
|
|
20240318,181000,12257143200,41800,41800,41800,41800,0
|
|
20240318,180900,12257143200,41800,41800,41800,41800,0
|
|
20240318,180800,12257143200,41800,41800,41800,41800,0
|
|
20240318,180700,12257143200,41800,41800,41800,41800,0
|
|
20240318,180600,12257143200,41800,41800,41800,41800,0
|
|
20240318,180500,12257143200,41800,41800,41800,41800,0
|
|
20240318,180400,12257143200,41800,41800,41800,41800,0
|
|
20240318,180300,12257143200,41800,41800,41800,41800,0
|
|
20240318,180200,12257143200,41800,41800,41800,41800,0
|
|
20240318,180100,12257143200,41800,41800,41800,41800,0
|
|
20240318,180000,12257143200,41800,41800,41800,41800,0
|
|
20240318,175900,12257143200,41800,41800,41800,41800,0
|
|
20240318,175800,12257143200,41800,41800,41800,41800,0
|
|
20240318,175700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,175600,12257143200,41800,41800,41800,41800,0
|
|
20240318,175500,12257143200,41800,41800,41800,41800,0
|
|
20240318,175400,12257143200,41800,41800,41800,41800,0
|
|
20240318,175300,12257143200,41800,41800,41800,41800,0
|
|
20240318,175200,12257143200,41800,41800,41800,41800,0
|
|
20240318,175100,12257143200,41800,41800,41800,41800,0
|
|
20240318,175000,12257143200,41800,41800,41800,41800,0
|
|
20240318,174900,12257143200,41800,41800,41800,41800,0
|
|
20240318,174800,12257143200,41800,41800,41800,41800,0
|
|
20240318,174700,12257143200,41800,41800,41800,41800,0
|
|
20240318,174600,12257143200,41800,41800,41800,41800,0
|
|
20240318,174500,12257143200,41800,41800,41800,41800,0
|
|
20240318,174400,12257143200,41800,41800,41800,41800,0
|
|
20240318,174300,12257143200,41800,41800,41800,41800,0
|
|
20240318,174200,12257143200,41800,41800,41800,41800,0
|
|
20240318,174100,12257143200,41800,41800,41800,41800,0
|
|
20240318,174000,12257143200,41800,41800,41800,41800,0
|
|
20240318,173900,12257143200,41800,41800,41800,41800,0
|
|
20240318,173800,12257143200,41800,41800,41800,41800,0
|
|
20240318,173700,12257143200,41800,41800,41800,41800,0
|
|
20240318,173600,12257143200,41800,41800,41800,41800,0
|
|
20240318,173500,12257143200,41800,41800,41800,41800,0
|
|
20240318,173400,12257143200,41800,41800,41800,41800,0
|
|
20240318,173300,12257143200,41800,41800,41800,41800,0
|
|
20240318,173200,12257143200,41800,41800,41800,41800,0
|
|
20240318,173100,12257143200,41800,41800,41800,41800,0
|
|
20240318,173000,12257143200,41800,41800,41800,41800,0
|
|
20240318,172900,12257143200,41800,41800,41800,41800,0
|
|
20240318,172800,12257143200,41800,41800,41800,41800,0
|
|
20240318,172700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,172600,12257143200,41800,41800,41800,41800,0
|
|
20240318,172500,12257143200,41800,41800,41800,41800,0
|
|
20240318,172400,12257143200,41800,41800,41800,41800,0
|
|
20240318,172300,12257143200,41800,41800,41800,41800,0
|
|
20240318,172200,12257143200,41800,41800,41800,41800,0
|
|
20240318,172100,12257143200,41800,41800,41800,41800,0
|
|
20240318,172000,12257143200,41800,41800,41800,41800,0
|
|
20240318,171900,12257143200,41800,41800,41800,41800,0
|
|
20240318,171800,12257143200,41800,41800,41800,41800,0
|
|
20240318,171700,12257143200,41800,41800,41800,41800,0
|
|
20240318,171600,12257143200,41800,41800,41800,41800,0
|
|
20240318,171500,12257143200,41800,41800,41800,41800,0
|
|
20240318,171400,12257143200,41800,41800,41800,41800,0
|
|
20240318,171300,12257143200,41800,41800,41800,41800,0
|
|
20240318,171200,12257143200,41800,41800,41800,41800,0
|
|
20240318,171100,12257143200,41800,41800,41800,41800,0
|
|
20240318,171000,12257143200,41800,41800,41800,41800,0
|
|
20240318,170900,12257143200,41800,41800,41800,41800,0
|
|
20240318,170800,12257143200,41800,41800,41800,41800,0
|
|
20240318,170700,12257143200,41800,41800,41800,41800,0
|
|
20240318,170600,12257143200,41800,41800,41800,41800,0
|
|
20240318,170500,12257143200,41800,41800,41800,41800,0
|
|
20240318,170400,12257143200,41800,41800,41800,41800,0
|
|
20240318,170300,12257143200,41800,41800,41800,41800,0
|
|
20240318,170200,12257143200,41800,41800,41800,41800,0
|
|
20240318,170100,12257143200,41800,41800,41800,41800,0
|
|
20240318,170000,12257143200,41800,41800,41800,41800,0
|
|
20240318,165900,12257143200,41800,41800,41800,41800,0
|
|
20240318,165800,12257143200,41800,41800,41800,41800,0
|
|
20240318,165700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,165600,12257143200,41800,41800,41800,41800,0
|
|
20240318,165500,12257143200,41800,41800,41800,41800,0
|
|
20240318,165400,12257143200,41800,41800,41800,41800,0
|
|
20240318,165300,12257143200,41800,41800,41800,41800,0
|
|
20240318,165200,12257143200,41800,41800,41800,41800,0
|
|
20240318,165100,12257143200,41800,41800,41800,41800,0
|
|
20240318,165000,12257143200,41800,41800,41800,41800,0
|
|
20240318,164900,12257143200,41800,41800,41800,41800,0
|
|
20240318,164800,12257143200,41800,41800,41800,41800,0
|
|
20240318,164700,12257143200,41800,41800,41800,41800,0
|
|
20240318,164600,12257143200,41800,41800,41800,41800,0
|
|
20240318,164500,12257143200,41800,41800,41800,41800,0
|
|
20240318,164400,12257143200,41800,41800,41800,41800,0
|
|
20240318,164300,12257143200,41800,41800,41800,41800,0
|
|
20240318,164200,12257143200,41800,41800,41800,41800,0
|
|
20240318,164100,12257143200,41800,41800,41800,41800,0
|
|
20240318,164000,12257143200,41800,41800,41800,41800,0
|
|
20240318,163900,12257143200,41800,41800,41800,41800,0
|
|
20240318,163800,12257143200,41800,41800,41800,41800,0
|
|
20240318,163700,12257143200,41800,41800,41800,41800,0
|
|
20240318,163600,12257143200,41800,41800,41800,41800,0
|
|
20240318,163500,12257143200,41800,41800,41800,41800,0
|
|
20240318,163400,12257143200,41800,41800,41800,41800,0
|
|
20240318,163300,12257143200,41800,41800,41800,41800,0
|
|
20240318,163200,12257143200,41800,41800,41800,41800,0
|
|
20240318,163100,12257143200,41800,41800,41800,41800,0
|
|
20240318,163000,12257143200,41800,41800,41800,41800,0
|
|
20240318,162900,12257143200,41800,41800,41800,41800,0
|
|
20240318,162800,12257143200,41800,41800,41800,41800,0
|
|
20240318,162700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,162600,12257143200,41800,41800,41800,41800,0
|
|
20240318,162500,12257143200,41800,41800,41800,41800,0
|
|
20240318,162400,12257143200,41800,41800,41800,41800,0
|
|
20240318,162300,12257143200,41800,41800,41800,41800,0
|
|
20240318,162200,12257143200,41800,41800,41800,41800,0
|
|
20240318,162100,12257143200,41800,41800,41800,41800,0
|
|
20240318,162000,12257143200,41800,41800,41800,41800,0
|
|
20240318,161900,12257143200,41800,41800,41800,41800,0
|
|
20240318,161800,12257143200,41800,41800,41800,41800,0
|
|
20240318,161700,12257143200,41800,41800,41800,41800,0
|
|
20240318,161600,12257143200,41800,41800,41800,41800,0
|
|
20240318,161500,12257143200,41800,41800,41800,41800,0
|
|
20240318,161400,12257143200,41800,41800,41800,41800,0
|
|
20240318,161300,12257143200,41800,41800,41800,41800,0
|
|
20240318,161200,12257143200,41800,41800,41800,41800,0
|
|
20240318,161100,12257143200,41800,41800,41800,41800,0
|
|
20240318,161000,12257143200,41800,41800,41800,41800,0
|
|
20240318,160900,12257143200,41800,41800,41800,41800,0
|
|
20240318,160800,12257143200,41800,41800,41800,41800,0
|
|
20240318,160700,12257143200,41800,41800,41800,41800,0
|
|
20240318,160600,12257143200,41800,41800,41800,41800,0
|
|
20240318,160500,12257143200,41800,41800,41800,41800,0
|
|
20240318,160400,12257143200,41800,41800,41800,41800,0
|
|
20240318,160300,12257143200,41800,41800,41800,41800,0
|
|
20240318,160200,12257143200,41800,41800,41800,41800,0
|
|
20240318,160100,12257143200,41800,41800,41800,41800,0
|
|
20240318,160000,12257143200,41800,41800,41800,41800,0
|
|
20240318,155900,12257143200,41800,41800,41800,41800,0
|
|
20240318,155800,12257143200,41800,41800,41800,41800,0
|
|
20240318,155700,12257143200,41800,41800,41800,41800,4732
|
|
20240318,155600,12257143200,41800,41800,41800,41800,0
|
|
20240318,155500,12257143200,41800,41800,41800,41800,0
|
|
20240318,155400,12257143200,41800,41800,41800,41800,0
|
|
20240318,155300,12257143200,41800,41800,41800,41800,0
|
|
20240318,155200,12257143200,41800,41800,41800,41800,0
|
|
20240318,155100,12257143200,41800,41800,41800,41800,0
|
|
20240318,155000,12257143200,41800,41800,41800,41800,0
|
|
20240318,154900,12257143200,41800,41800,41800,41800,0
|
|
20240318,154800,12257143200,41800,41800,41800,41800,0
|
|
20240318,154700,12257143200,41800,41800,41800,41800,0
|
|
20240318,154600,12257143200,41800,41800,41800,41800,0
|
|
20240318,154500,12257143200,41800,41800,41800,41800,0
|
|
20240318,154400,12257143200,41800,41800,41800,41800,0
|
|
20240318,154300,12257143200,41800,41800,41800,41800,0
|
|
20240318,154200,12257143200,41800,41800,41800,41800,0
|
|
20240318,154100,12257143200,41800,41800,41800,41800,0
|
|
20240318,154000,12257143200,41800,41800,41800,41800,0
|
|
20240318,153900,12257143200,41800,41800,41800,41800,0
|
|
20240318,153800,12257143200,41800,41800,41800,41800,0
|
|
20240318,153700,12257143200,41800,41800,41800,41800,0
|
|
20240318,153600,12257143200,41800,41800,41800,41800,0
|
|
20240318,153500,12257143200,41800,41800,41800,41800,0
|
|
20240318,153400,12257143200,41800,41800,41800,41800,0
|
|
20240318,153300,12257143200,41800,41800,41800,41800,0
|
|
20240318,153200,12257143200,41800,41800,41800,41800,0
|
|
20240318,153100,12257143200,41800,41800,41800,41800,0
|
|
20240318,153000,12257143200,41800,41800,41800,41800,4732
|
|
20240318,152900,12059345600,41750,41750,41750,41750,0
|
|
20240318,152800,12059345600,41750,41750,41750,41750,0
|
|
20240318,152700,12059345600,41750,41750,41750,41750,0
|
|
20240318,152600,12059345600,41750,41750,41750,41750,0
|
|
20240318,152500,12059345600,41750,41750,41750,41750,0
|
|
20240318,152400,12059345600,41750,41750,41750,41750,0
|
|
20240318,152300,12059345600,41750,41750,41750,41750,0
|
|
20240318,152200,12059345600,41750,41750,41750,41750,0
|
|
20240318,152100,12059345600,41750,41750,41750,41750,0
|
|
20240318,152000,12059345600,41750,41750,41750,41750,0
|
|
20240318,151900,12059345600,41750,41700,41750,41650,359
|
|
20240318,151800,12044374650,41650,41600,41700,41550,1049
|
|
20240318,151700,12000707250,41600,41700,41750,41600,1417
|
|
20240318,151600,11941686600,41750,41700,41750,41700,605
|
|
20240318,151500,11916454050,41700,41800,41800,41700,759
|
|
20240318,151400,11884790900,41800,41750,41800,41750,605
|
|
20240318,151300,11859525550,41750,41850,41850,41700,1389
|
|
20240318,151200,11801469350,41800,41800,41800,41700,545
|
|
20240318,151100,11778696650,41800,41800,41850,41650,492
|
|
20240318,151000,11758133050,41750,41800,41800,41650,1133
|
|
20240318,150900,11710877800,41800,41750,41850,41650,1027
|
|
20240318,150800,11667990950,41750,41750,41750,41700,392
|
|
20240318,150700,11651631150,41700,41750,41750,41700,336
|
|
20240318,150600,11637608550,41700,41750,41750,41700,964
|
|
20240318,150500,11597384550,41700,41700,41750,41650,400
|
|
20240318,150400,11580702750,41700,41700,41750,41700,403
|
|
20240318,150300,11563893600,41700,41700,41750,41650,577
|
|
20240318,150200,11539838550,41700,41700,41700,41650,711
|
|
20240318,150100,11510215850,41700,41700,41750,41650,527
|
|
20240318,150000,11488253950,41700,41650,41750,41650,754
|
|
20240318,145900,11456812150,41650,41650,41700,41600,374
|
|
20240318,145800,11441238850,41650,41700,41700,41650,435
|
|
20240318,145700,11423114500,41650,41700,41700,41650,269
|
|
20240318,145600,11411905700,41650,41700,41700,41650,272
|
|
20240318,145500,11400570500,41700,41700,41750,41650,577
|
|
20240318,145400,11376514250,41700,41650,41800,41600,561
|
|
20240318,145300,11353123350,41600,41700,41700,41600,226
|
|
20240318,145200,11343710100,41700,41450,41750,41450,1804
|
|
20240318,145100,11268571450,41600,41550,41600,41450,502
|
|
20240318,145000,11247732250,41550,41500,41550,41450,435
|
|
20240318,144900,11229677650,41500,41500,41500,41450,349
|
|
20240318,144800,11215195650,41500,41400,41550,41400,1885
|
|
20240318,144700,11137050900,41400,41500,41500,41400,485
|
|
20240318,144600,11116949750,41450,41450,41550,41400,1059
|
|
20240318,144500,11073075700,41400,41450,41550,41400,846
|
|
20240318,144400,11038001450,41500,41500,41550,41450,961
|
|
20240318,144300,10998138650,41450,41500,41550,41450,648
|
|
20240318,144200,10971246300,41500,41550,41550,41500,617
|
|
20240318,144100,10945626500,41500,41550,41550,41500,287
|
|
20240318,144000,10933710750,41550,41550,41650,41500,446
|
|
20240318,143900,10915181950,41650,41550,41650,41500,588
|
|
20240318,143800,10890733850,41600,41600,41650,41600,334
|
|
20240318,143700,10876837200,41650,41600,41650,41450,2948
|
|
20240318,143600,10754426700,41650,41750,41800,41600,2097
|
|
20240318,143500,10666963300,41750,41850,41850,41750,555
|
|
20240318,143400,10643766100,41800,41850,41900,41800,493
|
|
20240318,143300,10623133150,41850,41900,41900,41850,433
|
|
20240318,143200,10605007350,41850,41900,41900,41850,456
|
|
20240318,143100,10585903100,41850,41850,41900,41850,157
|
|
20240318,143000,10579329500,41900,41800,41900,41800,516
|
|
20240318,142900,10557733100,41850,41900,41900,41800,236
|
|
20240318,142800,10547861800,41800,41900,41900,41800,339
|
|
20240318,142700,10533676650,41800,41850,41900,41800,189
|
|
20240318,142600,10525767950,41900,41850,41900,41800,286
|
|
20240318,142500,10513805000,41850,41900,41950,41850,322
|
|
20240318,142400,10500321200,41900,41850,41900,41850,321
|
|
20240318,142300,10486874400,41850,41900,41900,41800,265
|
|
20240318,142200,10475783400,41850,41900,41900,41800,1307
|
|
20240318,142100,10421112150,41900,41900,42000,41850,372
|
|
20240318,142000,10405521500,41900,41850,41900,41850,689
|
|
20240318,141900,10376683400,41850,41950,42000,41850,1546
|
|
20240318,141800,10311880950,41950,42000,42000,41950,172
|
|
20240318,141700,10304659300,42050,42050,42050,42000,143
|
|
20240318,141600,10298651500,42000,42000,42050,42000,103
|
|
20240318,141500,10294325450,42000,42050,42050,42000,108
|
|
20240318,141400,10289787650,42000,42050,42050,42000,383
|
|
20240318,141300,10273696100,42000,42000,42050,41950,105
|
|
20240318,141200,10269286700,42000,41950,42100,41950,383
|
|
20240318,141100,10253178350,42000,42000,42050,41950,140
|
|
20240318,141000,10247297350,42000,41950,42050,41950,209
|
|
20240318,140900,10238520250,41950,41950,42050,41950,238
|
|
20240318,140800,10228520150,41950,42000,42000,41950,543
|
|
20240318,140700,10205719300,42000,42000,42050,42000,195
|
|
20240318,140600,10197525850,42050,42050,42100,42000,243
|
|
20240318,140500,10187311800,42100,42100,42150,42100,477
|
|
20240318,140400,10167229650,42150,42100,42150,42050,441
|
|
20240318,140300,10148646750,42050,42100,42150,42050,242
|
|
20240318,140200,10138462850,42050,42100,42150,42050,359
|
|
20240318,140100,10123348750,42100,42000,42150,42000,694
|
|
20240318,140000,10094136950,42000,42000,42100,41950,494
|
|
20240318,135900,10073381750,41950,41950,42000,41950,130
|
|
20240318,135800,10067928150,41950,42000,42050,41950,151
|
|
20240318,135700,10061585050,41900,42100,42100,41900,1074
|
|
20240318,135600,10016540800,42050,42000,42100,41950,215
|
|
20240318,135500,10007503050,42000,42000,42050,42000,426
|
|
20240318,135400,9989610950,42000,41950,42100,41950,189
|
|
20240318,135300,9981669950,42000,42100,42100,42000,992
|
|
20240318,135200,9940002350,41950,42150,42150,41950,1494
|
|
20240318,135100,9877180300,42150,42100,42200,42100,1277
|
|
20240318,135000,9823343350,42100,42000,42100,42000,2558
|
|
20240318,134900,9715700850,42000,41950,42000,41950,1424
|
|
20240318,134800,9655895350,41950,41800,41950,41800,318
|
|
20240318,134700,9642564150,41850,41900,41900,41750,434
|
|
20240318,134600,9624428250,41900,41950,41950,41850,148
|
|
20240318,134500,9618226650,41900,41900,41950,41900,183
|
|
20240318,134400,9610553300,41900,41950,41950,41900,215
|
|
20240318,134300,9601543000,41900,41900,42050,41900,635
|
|
20240318,134200,9574890450,41900,42000,42050,41900,2167
|
|
20240318,134100,9483850150,41900,41750,41950,41750,4367
|
|
20240318,134000,9300947600,41800,41800,41800,41750,315
|
|
20240318,133900,9287784700,41750,41750,41800,41750,566
|
|
20240318,133800,9264153200,41800,41800,41800,41750,138
|
|
20240318,133700,9258386650,41750,41800,41800,41750,332
|
|
20240318,133600,9244513000,41850,41800,41850,41800,134
|
|
20240318,133500,9238908650,41800,41550,41800,41550,2756
|
|
20240318,133400,9123941600,41500,41600,41600,41500,2006
|
|
20240318,133300,9040627400,41550,41600,41600,41550,241
|
|
20240318,133200,9030613400,41600,41550,41600,41550,220
|
|
20240318,133100,9021462300,41600,41600,41700,41550,203
|
|
20240318,133000,9013017700,41600,41600,41650,41550,48
|
|
20240318,132900,9011020900,41650,41600,41650,41600,685
|
|
20240318,132800,8982523450,41650,41600,41650,41600,119
|
|
20240318,132700,8977571950,41600,41650,41700,41600,371
|
|
20240318,132600,8962120700,41700,41700,41700,41650,212
|
|
20240318,132500,8953285650,41700,41650,41700,41650,129
|
|
20240318,132400,8947911200,41650,41700,41700,41650,92
|
|
20240318,132300,8944075350,41700,41700,41750,41700,585
|
|
20240318,132200,8919670450,41700,41800,41800,41700,1058
|
|
20240318,132100,8875469950,41800,41800,41800,41800,691
|
|
20240318,132000,8846586150,41800,41750,41800,41750,854
|
|
20240318,131900,8810907600,41700,41600,41700,41600,1389
|
|
20240318,131800,8752994100,41600,41650,41650,41600,706
|
|
20240318,131700,8723593050,41650,41550,41650,41550,1234
|
|
20240318,131600,8672255250,41550,41550,41600,41550,333
|
|
20240318,131500,8658418950,41550,41450,41550,41450,980
|
|
20240318,131400,8617729900,41400,41450,41450,41400,612
|
|
20240318,131300,8592367550,41400,41400,41450,41400,127
|
|
20240318,131200,8587107650,41400,41450,41450,41400,57
|
|
20240318,131100,8584747250,41450,41400,41450,41400,248
|
|
20240318,131000,8574472600,41400,41400,41450,41400,7
|
|
20240318,130900,8574182700,41400,41450,41450,41400,154
|
|
20240318,130800,8567804500,41450,41450,41450,41400,19
|
|
20240318,130700,8567017700,41450,41350,41450,41350,91
|
|
20240318,130600,8563250500,41350,41350,41400,41350,97
|
|
20240318,130500,8559239500,41350,41350,41400,41350,148
|
|
20240318,130400,8553117900,41250,41300,41300,41250,4
|
|
20240318,130300,8552952850,41300,41350,41350,41300,126
|
|
20240318,130200,8547747650,41250,41350,41350,41250,603
|
|
20240318,130100,8522863750,41250,41250,41350,41250,282
|
|
20240318,130000,8511227750,41250,41350,41400,41250,1154
|
|
20240318,125900,8463603300,41400,41350,41400,41350,16
|
|
20240318,125800,8462941600,41400,41300,41400,41300,96
|
|
20240318,125700,8458973000,41350,41350,41350,41300,88
|
|
20240318,125600,8455337550,41400,41350,41400,41300,670
|
|
20240318,125500,8427652700,41300,41300,41350,41300,44
|
|
20240318,125400,8425835350,41300,41350,41350,41300,155
|
|
20240318,125300,8419431000,41350,41400,41400,41350,31
|
|
20240318,125200,8418149050,41350,41300,41350,41300,59
|
|
20240318,125100,8415709500,41300,41350,41350,41300,145
|
|
20240318,125000,8409718400,41400,41350,41400,41350,451
|
|
20240318,124900,8391068150,41400,41300,41400,41300,55
|
|
20240318,124800,8388795550,41300,41350,41400,41300,100
|
|
20240318,124700,8384662900,41350,41300,41350,41300,248
|
|
20240318,124600,8374409000,41350,41350,41350,41300,713
|
|
20240318,124500,8344938800,41400,41400,41400,41350,185
|
|
20240318,124400,8337287700,41400,41450,41500,41400,213
|
|
20240318,124300,8328466800,41450,41400,41450,41400,235
|
|
20240318,124200,8318734500,41400,41400,41500,41400,657
|
|
20240318,124100,8291505650,41400,41200,41400,41200,575
|
|
20240318,124000,8267778500,41200,41200,41250,41200,61
|
|
20240318,123900,8265265200,41200,41250,41300,41200,192
|
|
20240318,123800,8257351300,41250,41200,41250,41100,536
|
|
20240318,123700,8235305200,41250,41250,41300,41250,508
|
|
20240318,123600,8214350150,41150,41300,41350,41100,519
|
|
20240318,123500,8192930800,41350,41250,41350,41250,147
|
|
20240318,123400,8186860150,41300,41200,41300,41200,157
|
|
20240318,123300,8180376450,41100,41250,41250,41100,628
|
|
20240318,123200,8154520150,41250,41250,41250,41200,53
|
|
20240318,123100,8152334900,41100,41100,41150,41100,335
|
|
20240318,123000,8138566300,41100,41250,41250,41100,100
|
|
20240318,122900,8134447800,41150,41100,41200,41100,300
|
|
20240318,122800,8122102850,41100,41150,41150,41100,189
|
|
20240318,122700,8114326300,41050,41100,41100,41050,253
|
|
20240318,122600,8103938650,41150,41150,41150,41100,23
|
|
20240318,122500,8102993250,41150,41050,41150,41000,232
|
|
20240318,122400,8093469350,41050,41150,41150,41050,267
|
|
20240318,122300,8082504800,41150,41100,41150,41050,244
|
|
20240318,122200,8072482500,41050,41150,41150,41000,1031
|
|
20240318,122100,8030156500,41150,41100,41150,41100,316
|
|
20240318,122000,8017167600,41100,41150,41200,41100,686
|
|
20240318,121900,7988963150,41150,41150,41150,41100,1806
|
|
20240318,121800,7914684900,41150,41200,41250,41150,1114
|
|
20240318,121700,7868780700,41200,41250,41250,41200,482
|
|
20240318,121600,7848920700,41200,41300,41300,41200,455
|
|
20240318,121500,7830154350,41350,41350,41350,41300,714
|
|
20240318,121400,7800664250,41350,41350,41350,41300,483
|
|
20240318,121300,7780695150,41300,41350,41350,41300,39
|
|
20240318,121200,7779082950,41300,41300,41350,41300,53
|
|
20240318,121100,7776893500,41300,41300,41300,41200,383
|
|
20240318,121000,7761081200,41300,41250,41300,41200,63
|
|
20240318,120900,7758482450,41250,41300,41300,41200,76
|
|
20240318,120800,7755347650,41250,41200,41300,41200,134
|
|
20240318,120700,7749821350,41250,41200,41300,41200,58
|
|
20240318,120600,7747428700,41250,41300,41300,41250,110
|
|
20240318,120500,7742891000,41300,41250,41300,41200,181
|
|
20240318,120400,7735428050,41250,41250,41300,41250,442
|
|
20240318,120300,7717195450,41250,41300,41300,41250,67
|
|
20240318,120200,7714430150,41300,41300,41350,41300,65
|
|
20240318,120100,7711744800,41350,41250,41350,41250,104
|
|
20240318,120000,7707447600,41250,41300,41350,41250,326
|
|
20240318,115900,7693983550,41250,41300,41300,41250,273
|
|
20240318,115800,7682718400,41250,41250,41300,41250,96
|
|
20240318,115700,7678757800,41300,41200,41300,41200,495
|
|
20240318,115600,7658350500,41200,41150,41200,41150,246
|
|
20240318,115500,7648220900,41200,41150,41200,41150,118
|
|
20240318,115400,7643363350,41150,41200,41200,41150,259
|
|
20240318,115300,7632700800,41200,41200,41200,41150,221
|
|
20240318,115200,7623601350,41250,41300,41350,41200,3417
|
|
20240318,115100,7482682650,41300,41350,41400,41300,317
|
|
20240318,115000,7469583750,41350,41350,41350,41300,153
|
|
20240318,114900,7463259150,41300,41300,41350,41300,161
|
|
20240318,114800,7456609450,41300,41300,41350,41300,289
|
|
20240318,114700,7444671450,41300,41250,41300,41250,303
|
|
20240318,114600,7432164800,41250,41300,41300,41250,202
|
|
20240318,114500,7423826400,41250,41300,41300,41250,359
|
|
20240318,114400,7409005300,41300,41300,41300,41250,291
|
|
20240318,114300,7396999500,41300,41300,41350,41250,169
|
|
20240318,114200,7390020050,41300,41350,41350,41250,863
|
|
20240318,114100,7354372150,41400,41350,41400,41350,107
|
|
20240318,114000,7349946650,41400,41400,41450,41350,826
|
|
20240318,113900,7315749900,41400,41450,41450,41400,192
|
|
20240318,113800,7307799950,41450,41400,41450,41350,540
|
|
20240318,113700,7285466350,41400,41400,41450,41400,117
|
|
20240318,113600,7280622150,41400,41450,41500,41400,88
|
|
20240318,113500,7276975350,41450,41400,41450,41400,155
|
|
20240318,113400,7270557700,41400,41500,41550,41400,3393
|
|
20240318,113300,7129925500,41500,41550,41550,41500,128
|
|
20240318,113200,7124612950,41550,41500,41600,41450,196
|
|
20240318,113100,7116479600,41500,41450,41550,41450,379
|
|
20240318,113000,7100764650,41450,41500,41550,41450,249
|
|
20240318,112900,7090430100,41500,41500,41500,41450,377
|
|
20240318,112800,7074793150,41500,41550,41600,41500,253
|
|
20240318,112700,7064289300,41500,41600,41600,41500,2098
|
|
20240318,112600,6977188500,41600,41600,41700,41550,260
|
|
20240318,112500,6966362750,41550,41650,41700,41550,1816
|
|
20240318,112400,6890840700,41700,41650,41700,41650,190
|
|
20240318,112300,6882925300,41650,41650,41650,41600,468
|
|
20240318,112200,6863436600,41650,41700,41700,41650,463
|
|
20240318,112100,6844150800,41650,41700,41700,41650,1141
|
|
20240318,112000,6796625800,41700,41650,41700,41650,544
|
|
20240318,111900,6773964400,41700,41700,41750,41650,1475
|
|
20240318,111800,6712466000,41700,41850,41850,41700,549
|
|
20240318,111700,6689534550,41900,41850,41900,41800,493
|
|
20240318,111600,6668916200,41900,42100,42150,41900,1129
|
|
20240318,111500,6621487100,42100,42250,42250,42100,1703
|
|
20240318,111400,6549670600,42250,42250,42300,42150,1560
|
|
20240318,111300,6483746900,42250,42150,42250,42150,2417
|
|
20240318,111200,6381709600,42150,42150,42200,42100,1596
|
|
20240318,111100,6314406500,42150,42050,42150,42050,1251
|
|
20240318,111000,6261736050,42050,41950,42050,41950,1098
|
|
20240318,110900,6215629250,41950,42000,42100,41950,1305
|
|
20240318,110800,6160761800,42050,42050,42100,42000,1243
|
|
20240318,110700,6108508300,42100,42100,42100,41950,1566
|
|
20240318,110600,6042606050,42000,42050,42150,42000,1699
|
|
20240318,110500,5971091000,42100,42100,42100,42000,2143
|
|
20240318,110400,5880939650,42100,42100,42100,41950,2268
|
|
20240318,110300,5785555550,42100,42000,42150,41900,4033
|
|
20240318,110200,5615877600,42000,41900,42000,41800,1418
|
|
20240318,110100,5556435200,41800,41800,41900,41750,1400
|
|
20240318,110000,5497898100,41800,41900,41900,41700,1526
|
|
20240318,105900,5434089650,41850,41850,41900,41800,2472
|
|
20240318,105800,5330610350,41800,41750,41850,41700,1248
|
|
20240318,105700,5278480500,41800,41700,41850,41600,2214
|
|
20240318,105600,5186109700,41850,41700,41850,41650,6293
|
|
20240318,105500,4923420800,41700,41450,41700,41450,2450
|
|
20240318,105400,4821488300,41450,41550,41550,41450,201
|
|
20240318,105300,4813146800,41500,41500,41550,41500,173
|
|
20240318,105200,4805963850,41500,41500,41550,41500,312
|
|
20240318,105100,4793012100,41500,41500,41550,41500,233
|
|
20240318,105000,4783339900,41500,41550,41550,41500,112
|
|
20240318,104900,4778689700,41500,41500,41550,41500,1479
|
|
20240318,104800,4717262050,41500,41450,41550,41450,425
|
|
20240318,104700,4699627550,41500,41450,41500,41450,755
|
|
20240318,104600,4668301900,41500,41500,41550,41450,482
|
|
20240318,104500,4648300850,41450,41500,41550,41450,293
|
|
20240318,104400,4636141650,41500,41550,41550,41450,1592
|
|
20240318,104300,4570058400,41550,41550,41600,41550,262
|
|
20240318,104200,4559171800,41550,41550,41550,41500,168
|
|
20240318,104100,4552193250,41550,41550,41550,41550,1045
|
|
20240318,104000,4508773500,41500,41550,41550,41500,344
|
|
20240318,103900,4494488900,41550,41550,41600,41550,209
|
|
20240318,103800,4485804700,41550,41550,41550,41550,52
|
|
20240318,103700,4483644100,41600,41550,41600,41550,1060
|
|
20240318,103600,4439552800,41550,41550,41600,41550,306
|
|
20240318,103500,4426835250,41600,41550,41600,41550,166
|
|
20240318,103400,4419934000,41550,41600,41600,41550,354
|
|
20240318,103300,4405215000,41600,41500,41600,41500,1196
|
|
20240318,103200,4355534100,41500,41500,41550,41500,546
|
|
20240318,103100,4332875000,41550,41450,41550,41450,1192
|
|
20240318,103000,4283388250,41500,41500,41500,41450,428
|
|
20240318,102900,4265640150,41500,41500,41550,41450,291
|
|
20240318,102800,4253569350,41500,41500,41500,41450,617
|
|
20240318,102700,4227968400,41450,41450,41500,41450,433
|
|
20240318,102600,4210018550,41400,41400,41450,41400,123
|
|
20240318,102500,4204925750,41400,41350,41400,41350,31
|
|
20240318,102400,4203643800,41350,41400,41400,41350,245
|
|
20240318,102300,4193512850,41350,41400,41400,41350,44
|
|
20240318,102200,4191691300,41400,41300,41450,41200,120
|
|
20240318,102100,4186728450,41300,41400,41400,41200,463
|
|
20240318,102000,4167578500,41450,41450,41450,41400,548
|
|
20240318,101900,4144868450,41450,41500,41500,41450,254
|
|
20240318,101800,4134334000,41450,41450,41500,41450,64
|
|
20240318,101700,4131681100,41500,41600,41600,41500,803
|
|
20240318,101600,4098351200,41600,41600,41650,41500,866
|
|
20240318,101500,4062359750,41600,41600,41650,41550,316
|
|
20240318,101400,4049217250,41650,41550,41650,41550,896
|
|
20240318,101300,4011930950,41600,41400,41600,41400,2645
|
|
20240318,101200,3902113550,41400,41450,41450,41400,926
|
|
20240318,101100,3863771100,41450,41400,41500,41400,951
|
|
20240318,101000,3824336400,41400,41200,41450,41200,197
|
|
20240318,100900,3816190200,41150,41150,41200,41150,612
|
|
20240318,100800,3791002900,41150,41250,41250,41150,229
|
|
20240318,100700,3781563600,41250,41250,41300,41250,14
|
|
20240318,100600,3780985850,41250,41100,41450,41050,1782
|
|
20240318,100500,3707628800,41200,41250,41250,41150,37
|
|
20240318,100400,3706106000,41250,41200,41250,41100,904
|
|
20240318,100300,3668927700,41200,41250,41350,41150,347
|
|
20240318,100200,3654624050,41300,41150,41300,41100,80
|
|
20240318,100100,3651331950,41150,41050,41150,41000,216
|
|
20240318,100000,3642460400,41050,41050,41300,41050,457
|
|
20240318,095900,3623683650,41150,40900,41150,40900,304
|
|
20240318,095800,3611223750,40850,40850,40900,40800,459
|
|
20240318,095700,3592468650,40900,40950,41000,40900,1031
|
|
20240318,095600,3550273350,41000,41100,41150,40950,1435
|
|
20240318,095500,3491344850,41100,41050,41100,41050,862
|
|
20240318,095400,3455943400,41050,41350,41350,41050,799
|
|
20240318,095300,3423025150,41350,41450,41450,41350,311
|
|
20240318,095200,3410148600,41500,41450,41550,41400,4090
|
|
20240318,095100,3240708450,41450,41450,41650,41450,1901
|
|
20240318,095000,3161774900,41450,41450,41650,41300,2641
|
|
20240318,094900,3052309600,41400,41050,41450,41000,3115
|
|
20240318,094800,2923717850,41050,40900,41150,40900,2711
|
|
20240318,094700,2812533000,41000,40750,41000,40700,958
|
|
20240318,094600,2773424000,40750,40700,40750,40650,500
|
|
20240318,094500,2753077150,40650,40600,40650,40600,219
|
|
20240318,094400,2744175350,40550,40600,40600,40550,1286
|
|
20240318,094300,2691967100,40600,40650,40750,40600,849
|
|
20240318,094200,2657430900,40650,40600,40650,40600,215
|
|
20240318,094100,2648700600,40600,40450,40700,40450,887
|
|
20240318,094000,2612769250,40450,40550,40550,40450,867
|
|
20240318,093900,2577670150,40550,40600,40650,40500,1245
|
|
20240318,093800,2527204800,40600,40600,40650,40600,720
|
|
20240318,093700,2497961150,40600,40750,40800,40600,3361
|
|
20240318,093600,2361166750,40750,40850,40850,40750,526
|
|
20240318,093500,2339715000,40850,40750,40850,40700,669
|
|
20240318,093400,2312417850,40800,40650,40800,40600,384
|
|
20240318,093300,2296802850,40700,40650,40700,40500,4435
|
|
20240318,093200,2117008150,40650,40600,40700,40550,416
|
|
20240318,093100,2100110750,40600,40450,40600,40400,1706
|
|
20240318,093000,2031076900,40500,40550,40600,40450,2616
|
|
20240318,092900,1925075950,40500,40600,40600,40500,1955
|
|
20240318,092800,1845812700,40550,40650,40700,40550,3548
|
|
20240318,092700,1701747550,40650,40750,40750,40650,1215
|
|
20240318,092600,1652291900,40700,40700,40750,40650,900
|
|
20240318,092500,1615668200,40700,40850,40850,40600,4513
|
|
20240318,092400,1432082000,40800,40900,40900,40800,1423
|
|
20240318,092300,1373941750,40900,41050,41100,40900,2125
|
|
20240318,092200,1286850500,41000,41200,41300,41000,2369
|
|
20240318,092100,1189479700,41250,41350,41350,41200,261
|
|
20240318,092000,1178718000,41200,41650,41650,41200,2148
|
|
20240318,091900,1089654000,41600,41700,41700,41500,889
|
|
20240318,091800,1052703900,41600,41650,41800,41600,938
|
|
20240318,091700,1013600300,41650,41600,41700,41600,248
|
|
20240318,091600,1003271950,41550,41450,41600,41450,62
|
|
20240318,091500,1000696000,41450,41700,41700,41450,1137
|
|
20240318,091400,953441800,41650,41500,41700,41500,1476
|
|
20240318,091300,892043150,41450,41100,41450,41100,789
|
|
20240318,091200,859525650,41050,41100,41100,41050,856
|
|
20240318,091100,824382300,41100,41100,41150,41100,664
|
|
20240318,091000,797090000,41100,41250,41250,41100,1199
|
|
20240318,090900,747732450,41200,41300,41350,41150,506
|
|
20240318,090800,726863300,41250,41250,41300,41200,453
|
|
20240318,090700,708173300,41250,41000,41250,41000,315
|
|
20240318,090600,695230100,41050,41050,41100,41000,1339
|
|
20240318,090500,640256650,41000,41300,41300,41000,4364
|
|
20240318,090400,460780100,41300,41550,41600,41300,1085
|
|
20240318,090300,415817150,41350,41300,41650,41150,1054
|
|
20240318,090200,372170150,41300,41250,41450,41200,1470
|
|
20240318,090100,311430450,41250,41050,41250,41050,595
|
|
20240318,090000,286975250,41050,41450,41450,41050,6712
|