728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,210400,5407349700,39450,39450,39450,39450,0
|
|
20240318,210300,5407349700,39450,39450,39450,39450,0
|
|
20240318,210200,5407349700,39450,39450,39450,39450,0
|
|
20240318,210100,5407349700,39450,39450,39450,39450,0
|
|
20240318,210000,5407349700,39450,39450,39450,39450,0
|
|
20240318,205900,5407349700,39450,39450,39450,39450,0
|
|
20240318,205800,5407349700,39450,39450,39450,39450,0
|
|
20240318,205700,5407349700,39450,39450,39450,39450,0
|
|
20240318,205600,5407349700,39450,39450,39450,39450,0
|
|
20240318,205500,5407349700,39450,39450,39450,39450,0
|
|
20240318,205400,5407349700,39450,39450,39450,39450,0
|
|
20240318,205300,5407349700,39450,39450,39450,39450,0
|
|
20240318,205200,5407349700,39450,39450,39450,39450,0
|
|
20240318,205100,5407349700,39450,39450,39450,39450,0
|
|
20240318,205000,5407349700,39450,39450,39450,39450,0
|
|
20240318,204900,5407349700,39450,39450,39450,39450,0
|
|
20240318,204800,5407349700,39450,39450,39450,39450,0
|
|
20240318,204700,5407349700,39450,39450,39450,39450,0
|
|
20240318,204600,5407349700,39450,39450,39450,39450,0
|
|
20240318,204500,5407349700,39450,39450,39450,39450,0
|
|
20240318,204400,5407349700,39450,39450,39450,39450,0
|
|
20240318,204300,5407349700,39450,39450,39450,39450,0
|
|
20240318,204200,5407349700,39450,39450,39450,39450,0
|
|
20240318,204100,5407349700,39450,39450,39450,39450,0
|
|
20240318,204000,5407349700,39450,39450,39450,39450,0
|
|
20240318,203900,5407349700,39450,39450,39450,39450,0
|
|
20240318,203800,5407349700,39450,39450,39450,39450,0
|
|
20240318,203700,5407349700,39450,39450,39450,39450,0
|
|
20240318,203600,5407349700,39450,39450,39450,39450,0
|
|
20240318,203500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,203400,5407349700,39450,39450,39450,39450,0
|
|
20240318,203300,5407349700,39450,39450,39450,39450,0
|
|
20240318,203200,5407349700,39450,39450,39450,39450,0
|
|
20240318,203100,5407349700,39450,39450,39450,39450,0
|
|
20240318,203000,5407349700,39450,39450,39450,39450,0
|
|
20240318,202900,5407349700,39450,39450,39450,39450,0
|
|
20240318,202800,5407349700,39450,39450,39450,39450,0
|
|
20240318,202700,5407349700,39450,39450,39450,39450,0
|
|
20240318,202600,5407349700,39450,39450,39450,39450,0
|
|
20240318,202500,5407349700,39450,39450,39450,39450,0
|
|
20240318,202400,5407349700,39450,39450,39450,39450,0
|
|
20240318,202300,5407349700,39450,39450,39450,39450,0
|
|
20240318,202200,5407349700,39450,39450,39450,39450,0
|
|
20240318,202100,5407349700,39450,39450,39450,39450,0
|
|
20240318,202000,5407349700,39450,39450,39450,39450,0
|
|
20240318,201900,5407349700,39450,39450,39450,39450,0
|
|
20240318,201800,5407349700,39450,39450,39450,39450,0
|
|
20240318,201700,5407349700,39450,39450,39450,39450,0
|
|
20240318,201600,5407349700,39450,39450,39450,39450,0
|
|
20240318,201500,5407349700,39450,39450,39450,39450,0
|
|
20240318,201400,5407349700,39450,39450,39450,39450,0
|
|
20240318,201300,5407349700,39450,39450,39450,39450,0
|
|
20240318,201200,5407349700,39450,39450,39450,39450,0
|
|
20240318,201100,5407349700,39450,39450,39450,39450,0
|
|
20240318,201000,5407349700,39450,39450,39450,39450,0
|
|
20240318,200900,5407349700,39450,39450,39450,39450,0
|
|
20240318,200800,5407349700,39450,39450,39450,39450,0
|
|
20240318,200700,5407349700,39450,39450,39450,39450,0
|
|
20240318,200600,5407349700,39450,39450,39450,39450,0
|
|
20240318,200500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,200400,5407349700,39450,39450,39450,39450,0
|
|
20240318,200300,5407349700,39450,39450,39450,39450,0
|
|
20240318,200200,5407349700,39450,39450,39450,39450,0
|
|
20240318,200100,5407349700,39450,39450,39450,39450,0
|
|
20240318,200000,5407349700,39450,39450,39450,39450,0
|
|
20240318,195900,5407349700,39450,39450,39450,39450,0
|
|
20240318,195800,5407349700,39450,39450,39450,39450,0
|
|
20240318,195700,5407349700,39450,39450,39450,39450,0
|
|
20240318,195600,5407349700,39450,39450,39450,39450,0
|
|
20240318,195500,5407349700,39450,39450,39450,39450,0
|
|
20240318,195400,5407349700,39450,39450,39450,39450,0
|
|
20240318,195300,5407349700,39450,39450,39450,39450,0
|
|
20240318,195200,5407349700,39450,39450,39450,39450,0
|
|
20240318,195100,5407349700,39450,39450,39450,39450,0
|
|
20240318,195000,5407349700,39450,39450,39450,39450,0
|
|
20240318,194900,5407349700,39450,39450,39450,39450,0
|
|
20240318,194800,5407349700,39450,39450,39450,39450,0
|
|
20240318,194700,5407349700,39450,39450,39450,39450,0
|
|
20240318,194600,5407349700,39450,39450,39450,39450,0
|
|
20240318,194500,5407349700,39450,39450,39450,39450,0
|
|
20240318,194400,5407349700,39450,39450,39450,39450,0
|
|
20240318,194300,5407349700,39450,39450,39450,39450,0
|
|
20240318,194200,5407349700,39450,39450,39450,39450,0
|
|
20240318,194100,5407349700,39450,39450,39450,39450,0
|
|
20240318,194000,5407349700,39450,39450,39450,39450,0
|
|
20240318,193900,5407349700,39450,39450,39450,39450,0
|
|
20240318,193800,5407349700,39450,39450,39450,39450,0
|
|
20240318,193700,5407349700,39450,39450,39450,39450,0
|
|
20240318,193600,5407349700,39450,39450,39450,39450,0
|
|
20240318,193500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,193400,5407349700,39450,39450,39450,39450,0
|
|
20240318,193300,5407349700,39450,39450,39450,39450,0
|
|
20240318,193200,5407349700,39450,39450,39450,39450,0
|
|
20240318,193100,5407349700,39450,39450,39450,39450,0
|
|
20240318,193000,5407349700,39450,39450,39450,39450,0
|
|
20240318,192900,5407349700,39450,39450,39450,39450,0
|
|
20240318,192800,5407349700,39450,39450,39450,39450,0
|
|
20240318,192700,5407349700,39450,39450,39450,39450,0
|
|
20240318,192600,5407349700,39450,39450,39450,39450,0
|
|
20240318,192500,5407349700,39450,39450,39450,39450,0
|
|
20240318,192400,5407349700,39450,39450,39450,39450,0
|
|
20240318,192300,5407349700,39450,39450,39450,39450,0
|
|
20240318,192200,5407349700,39450,39450,39450,39450,0
|
|
20240318,192100,5407349700,39450,39450,39450,39450,0
|
|
20240318,192000,5407349700,39450,39450,39450,39450,0
|
|
20240318,191900,5407349700,39450,39450,39450,39450,0
|
|
20240318,191800,5407349700,39450,39450,39450,39450,0
|
|
20240318,191700,5407349700,39450,39450,39450,39450,0
|
|
20240318,191600,5407349700,39450,39450,39450,39450,0
|
|
20240318,191500,5407349700,39450,39450,39450,39450,0
|
|
20240318,191400,5407349700,39450,39450,39450,39450,0
|
|
20240318,191300,5407349700,39450,39450,39450,39450,0
|
|
20240318,191200,5407349700,39450,39450,39450,39450,0
|
|
20240318,191100,5407349700,39450,39450,39450,39450,0
|
|
20240318,191000,5407349700,39450,39450,39450,39450,0
|
|
20240318,190900,5407349700,39450,39450,39450,39450,0
|
|
20240318,190800,5407349700,39450,39450,39450,39450,0
|
|
20240318,190700,5407349700,39450,39450,39450,39450,0
|
|
20240318,190600,5407349700,39450,39450,39450,39450,0
|
|
20240318,190500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,190400,5407349700,39450,39450,39450,39450,0
|
|
20240318,190300,5407349700,39450,39450,39450,39450,0
|
|
20240318,190200,5407349700,39450,39450,39450,39450,0
|
|
20240318,190100,5407349700,39450,39450,39450,39450,0
|
|
20240318,190000,5407349700,39450,39450,39450,39450,0
|
|
20240318,185900,5407349700,39450,39450,39450,39450,0
|
|
20240318,185800,5407349700,39450,39450,39450,39450,0
|
|
20240318,185700,5407349700,39450,39450,39450,39450,0
|
|
20240318,185600,5407349700,39450,39450,39450,39450,0
|
|
20240318,185500,5407349700,39450,39450,39450,39450,0
|
|
20240318,185400,5407349700,39450,39450,39450,39450,0
|
|
20240318,185300,5407349700,39450,39450,39450,39450,0
|
|
20240318,185200,5407349700,39450,39450,39450,39450,0
|
|
20240318,185100,5407349700,39450,39450,39450,39450,0
|
|
20240318,185000,5407349700,39450,39450,39450,39450,0
|
|
20240318,184900,5407349700,39450,39450,39450,39450,0
|
|
20240318,184800,5407349700,39450,39450,39450,39450,0
|
|
20240318,184700,5407349700,39450,39450,39450,39450,0
|
|
20240318,184600,5407349700,39450,39450,39450,39450,0
|
|
20240318,184500,5407349700,39450,39450,39450,39450,0
|
|
20240318,184400,5407349700,39450,39450,39450,39450,0
|
|
20240318,184300,5407349700,39450,39450,39450,39450,0
|
|
20240318,184200,5407349700,39450,39450,39450,39450,0
|
|
20240318,184100,5407349700,39450,39450,39450,39450,0
|
|
20240318,184000,5407349700,39450,39450,39450,39450,0
|
|
20240318,183900,5407349700,39450,39450,39450,39450,0
|
|
20240318,183800,5407349700,39450,39450,39450,39450,0
|
|
20240318,183700,5407349700,39450,39450,39450,39450,0
|
|
20240318,183600,5407349700,39450,39450,39450,39450,0
|
|
20240318,183500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,183400,5407349700,39450,39450,39450,39450,0
|
|
20240318,183300,5407349700,39450,39450,39450,39450,0
|
|
20240318,183200,5407349700,39450,39450,39450,39450,0
|
|
20240318,183100,5407349700,39450,39450,39450,39450,0
|
|
20240318,183000,5407349700,39450,39450,39450,39450,0
|
|
20240318,182900,5407349700,39450,39450,39450,39450,0
|
|
20240318,182800,5407349700,39450,39450,39450,39450,0
|
|
20240318,182700,5407349700,39450,39450,39450,39450,0
|
|
20240318,182600,5407349700,39450,39450,39450,39450,0
|
|
20240318,182500,5407349700,39450,39450,39450,39450,0
|
|
20240318,182400,5407349700,39450,39450,39450,39450,0
|
|
20240318,182300,5407349700,39450,39450,39450,39450,0
|
|
20240318,182200,5407349700,39450,39450,39450,39450,0
|
|
20240318,182100,5407349700,39450,39450,39450,39450,0
|
|
20240318,182000,5407349700,39450,39450,39450,39450,0
|
|
20240318,181900,5407349700,39450,39450,39450,39450,0
|
|
20240318,181800,5407349700,39450,39450,39450,39450,0
|
|
20240318,181700,5407349700,39450,39450,39450,39450,0
|
|
20240318,181600,5407349700,39450,39450,39450,39450,0
|
|
20240318,181500,5407349700,39450,39450,39450,39450,0
|
|
20240318,181400,5407349700,39450,39450,39450,39450,0
|
|
20240318,181300,5407349700,39450,39450,39450,39450,0
|
|
20240318,181200,5407349700,39450,39450,39450,39450,0
|
|
20240318,181100,5407349700,39450,39450,39450,39450,0
|
|
20240318,181000,5407349700,39450,39450,39450,39450,0
|
|
20240318,180900,5407349700,39450,39450,39450,39450,0
|
|
20240318,180800,5407349700,39450,39450,39450,39450,0
|
|
20240318,180700,5407349700,39450,39450,39450,39450,0
|
|
20240318,180600,5407349700,39450,39450,39450,39450,0
|
|
20240318,180500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,180400,5407349700,39450,39450,39450,39450,0
|
|
20240318,180300,5407349700,39450,39450,39450,39450,0
|
|
20240318,180200,5407349700,39450,39450,39450,39450,0
|
|
20240318,180100,5407349700,39450,39450,39450,39450,0
|
|
20240318,180000,5407349700,39450,39450,39450,39450,0
|
|
20240318,175900,5407349700,39450,39450,39450,39450,0
|
|
20240318,175800,5407349700,39450,39450,39450,39450,0
|
|
20240318,175700,5407349700,39450,39450,39450,39450,0
|
|
20240318,175600,5407349700,39450,39450,39450,39450,0
|
|
20240318,175500,5407349700,39450,39450,39450,39450,0
|
|
20240318,175400,5407349700,39450,39450,39450,39450,0
|
|
20240318,175300,5407349700,39450,39450,39450,39450,0
|
|
20240318,175200,5407349700,39450,39450,39450,39450,0
|
|
20240318,175100,5407349700,39450,39450,39450,39450,0
|
|
20240318,175000,5407349700,39450,39450,39450,39450,0
|
|
20240318,174900,5407349700,39450,39450,39450,39450,0
|
|
20240318,174800,5407349700,39450,39450,39450,39450,0
|
|
20240318,174700,5407349700,39450,39450,39450,39450,0
|
|
20240318,174600,5407349700,39450,39450,39450,39450,0
|
|
20240318,174500,5407349700,39450,39450,39450,39450,0
|
|
20240318,174400,5407349700,39450,39450,39450,39450,0
|
|
20240318,174300,5407349700,39450,39450,39450,39450,0
|
|
20240318,174200,5407349700,39450,39450,39450,39450,0
|
|
20240318,174100,5407349700,39450,39450,39450,39450,0
|
|
20240318,174000,5407349700,39450,39450,39450,39450,0
|
|
20240318,173900,5407349700,39450,39450,39450,39450,0
|
|
20240318,173800,5407349700,39450,39450,39450,39450,0
|
|
20240318,173700,5407349700,39450,39450,39450,39450,0
|
|
20240318,173600,5407349700,39450,39450,39450,39450,0
|
|
20240318,173500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,173400,5407349700,39450,39450,39450,39450,0
|
|
20240318,173300,5407349700,39450,39450,39450,39450,0
|
|
20240318,173200,5407349700,39450,39450,39450,39450,0
|
|
20240318,173100,5407349700,39450,39450,39450,39450,0
|
|
20240318,173000,5407349700,39450,39450,39450,39450,0
|
|
20240318,172900,5407349700,39450,39450,39450,39450,0
|
|
20240318,172800,5407349700,39450,39450,39450,39450,0
|
|
20240318,172700,5407349700,39450,39450,39450,39450,0
|
|
20240318,172600,5407349700,39450,39450,39450,39450,0
|
|
20240318,172500,5407349700,39450,39450,39450,39450,0
|
|
20240318,172400,5407349700,39450,39450,39450,39450,0
|
|
20240318,172300,5407349700,39450,39450,39450,39450,0
|
|
20240318,172200,5407349700,39450,39450,39450,39450,0
|
|
20240318,172100,5407349700,39450,39450,39450,39450,0
|
|
20240318,172000,5407349700,39450,39450,39450,39450,0
|
|
20240318,171900,5407349700,39450,39450,39450,39450,0
|
|
20240318,171800,5407349700,39450,39450,39450,39450,0
|
|
20240318,171700,5407349700,39450,39450,39450,39450,0
|
|
20240318,171600,5407349700,39450,39450,39450,39450,0
|
|
20240318,171500,5407349700,39450,39450,39450,39450,0
|
|
20240318,171400,5407349700,39450,39450,39450,39450,0
|
|
20240318,171300,5407349700,39450,39450,39450,39450,0
|
|
20240318,171200,5407349700,39450,39450,39450,39450,0
|
|
20240318,171100,5407349700,39450,39450,39450,39450,0
|
|
20240318,171000,5407349700,39450,39450,39450,39450,0
|
|
20240318,170900,5407349700,39450,39450,39450,39450,0
|
|
20240318,170800,5407349700,39450,39450,39450,39450,0
|
|
20240318,170700,5407349700,39450,39450,39450,39450,0
|
|
20240318,170600,5407349700,39450,39450,39450,39450,0
|
|
20240318,170500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,170400,5407349700,39450,39450,39450,39450,0
|
|
20240318,170300,5407349700,39450,39450,39450,39450,0
|
|
20240318,170200,5407349700,39450,39450,39450,39450,0
|
|
20240318,170100,5407349700,39450,39450,39450,39450,0
|
|
20240318,170000,5407349700,39450,39450,39450,39450,0
|
|
20240318,165900,5407349700,39450,39450,39450,39450,0
|
|
20240318,165800,5407349700,39450,39450,39450,39450,0
|
|
20240318,165700,5407349700,39450,39450,39450,39450,0
|
|
20240318,165600,5407349700,39450,39450,39450,39450,0
|
|
20240318,165500,5407349700,39450,39450,39450,39450,0
|
|
20240318,165400,5407349700,39450,39450,39450,39450,0
|
|
20240318,165300,5407349700,39450,39450,39450,39450,0
|
|
20240318,165200,5407349700,39450,39450,39450,39450,0
|
|
20240318,165100,5407349700,39450,39450,39450,39450,0
|
|
20240318,165000,5407349700,39450,39450,39450,39450,0
|
|
20240318,164900,5407349700,39450,39450,39450,39450,0
|
|
20240318,164800,5407349700,39450,39450,39450,39450,0
|
|
20240318,164700,5407349700,39450,39450,39450,39450,0
|
|
20240318,164600,5407349700,39450,39450,39450,39450,0
|
|
20240318,164500,5407349700,39450,39450,39450,39450,0
|
|
20240318,164400,5407349700,39450,39450,39450,39450,0
|
|
20240318,164300,5407349700,39450,39450,39450,39450,0
|
|
20240318,164200,5407349700,39450,39450,39450,39450,0
|
|
20240318,164100,5407349700,39450,39450,39450,39450,0
|
|
20240318,164000,5407349700,39450,39450,39450,39450,0
|
|
20240318,163900,5407349700,39450,39450,39450,39450,0
|
|
20240318,163800,5407349700,39450,39450,39450,39450,0
|
|
20240318,163700,5407349700,39450,39450,39450,39450,0
|
|
20240318,163600,5407349700,39450,39450,39450,39450,0
|
|
20240318,163500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,163400,5407349700,39450,39450,39450,39450,0
|
|
20240318,163300,5407349700,39450,39450,39450,39450,0
|
|
20240318,163200,5407349700,39450,39450,39450,39450,0
|
|
20240318,163100,5407349700,39450,39450,39450,39450,0
|
|
20240318,163000,5407349700,39450,39450,39450,39450,0
|
|
20240318,162900,5407349700,39450,39450,39450,39450,0
|
|
20240318,162800,5407349700,39450,39450,39450,39450,0
|
|
20240318,162700,5407349700,39450,39450,39450,39450,0
|
|
20240318,162600,5407349700,39450,39450,39450,39450,0
|
|
20240318,162500,5407349700,39450,39450,39450,39450,0
|
|
20240318,162400,5407349700,39450,39450,39450,39450,0
|
|
20240318,162300,5407349700,39450,39450,39450,39450,0
|
|
20240318,162200,5407349700,39450,39450,39450,39450,0
|
|
20240318,162100,5407349700,39450,39450,39450,39450,0
|
|
20240318,162000,5407349700,39450,39450,39450,39450,0
|
|
20240318,161900,5407349700,39450,39450,39450,39450,0
|
|
20240318,161800,5407349700,39450,39450,39450,39450,0
|
|
20240318,161700,5407349700,39450,39450,39450,39450,0
|
|
20240318,161600,5407349700,39450,39450,39450,39450,0
|
|
20240318,161500,5407349700,39450,39450,39450,39450,0
|
|
20240318,161400,5407349700,39450,39450,39450,39450,0
|
|
20240318,161300,5407349700,39450,39450,39450,39450,0
|
|
20240318,161200,5407349700,39450,39450,39450,39450,0
|
|
20240318,161100,5407349700,39450,39450,39450,39450,0
|
|
20240318,161000,5407349700,39450,39450,39450,39450,0
|
|
20240318,160900,5407349700,39450,39450,39450,39450,0
|
|
20240318,160800,5407349700,39450,39450,39450,39450,0
|
|
20240318,160700,5407349700,39450,39450,39450,39450,0
|
|
20240318,160600,5407349700,39450,39450,39450,39450,0
|
|
20240318,160500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,160400,5407349700,39450,39450,39450,39450,0
|
|
20240318,160300,5407349700,39450,39450,39450,39450,0
|
|
20240318,160200,5407349700,39450,39450,39450,39450,0
|
|
20240318,160100,5407349700,39450,39450,39450,39450,0
|
|
20240318,160000,5407349700,39450,39450,39450,39450,0
|
|
20240318,155900,5407349700,39450,39450,39450,39450,0
|
|
20240318,155800,5407349700,39450,39450,39450,39450,0
|
|
20240318,155700,5407349700,39450,39450,39450,39450,0
|
|
20240318,155600,5407349700,39450,39450,39450,39450,0
|
|
20240318,155500,5407349700,39450,39450,39450,39450,0
|
|
20240318,155400,5407349700,39450,39450,39450,39450,0
|
|
20240318,155300,5407349700,39450,39450,39450,39450,0
|
|
20240318,155200,5407349700,39450,39450,39450,39450,0
|
|
20240318,155100,5407349700,39450,39450,39450,39450,0
|
|
20240318,155000,5407349700,39450,39450,39450,39450,0
|
|
20240318,154900,5407349700,39450,39450,39450,39450,0
|
|
20240318,154800,5407349700,39450,39450,39450,39450,0
|
|
20240318,154700,5407349700,39450,39450,39450,39450,0
|
|
20240318,154600,5407349700,39450,39450,39450,39450,0
|
|
20240318,154500,5407349700,39450,39450,39450,39450,0
|
|
20240318,154400,5407349700,39450,39450,39450,39450,0
|
|
20240318,154300,5407349700,39450,39450,39450,39450,0
|
|
20240318,154200,5407349700,39450,39450,39450,39450,0
|
|
20240318,154100,5407349700,39450,39450,39450,39450,0
|
|
20240318,154000,5407349700,39450,39450,39450,39450,0
|
|
20240318,153900,5407349700,39450,39450,39450,39450,0
|
|
20240318,153800,5407349700,39450,39450,39450,39450,0
|
|
20240318,153700,5407349700,39450,39450,39450,39450,0
|
|
20240318,153600,5407349700,39450,39450,39450,39450,0
|
|
20240318,153500,5407349700,39450,39450,39450,39450,1851
|
|
20240318,153400,5407349700,39450,39450,39450,39450,0
|
|
20240318,153300,5407349700,39450,39450,39450,39450,0
|
|
20240318,153200,5407349700,39450,39450,39450,39450,0
|
|
20240318,153100,5407349700,39450,39450,39450,39450,0
|
|
20240318,153000,5407349700,39450,39450,39450,39450,1851
|
|
20240318,152900,5334327750,39400,39400,39400,39400,0
|
|
20240318,152800,5334327750,39400,39400,39400,39400,0
|
|
20240318,152700,5334327750,39400,39400,39400,39400,0
|
|
20240318,152600,5334327750,39400,39400,39400,39400,0
|
|
20240318,152500,5334327750,39400,39400,39400,39400,0
|
|
20240318,152400,5334327750,39400,39400,39400,39400,0
|
|
20240318,152300,5334327750,39400,39400,39400,39400,0
|
|
20240318,152200,5334327750,39400,39400,39400,39400,0
|
|
20240318,152100,5334327750,39400,39400,39400,39400,0
|
|
20240318,152000,5334327750,39400,39400,39400,39400,0
|
|
20240318,151900,5334327750,39400,39200,39400,39150,288
|
|
20240318,151800,5323025250,39200,39200,39350,39200,459
|
|
20240318,151700,5305021600,39200,39300,39350,39200,585
|
|
20240318,151600,5282073000,39300,39300,39350,39250,649
|
|
20240318,151500,5256570450,39300,39300,39300,39200,452
|
|
20240318,151400,5238842550,39300,39300,39300,39150,26
|
|
20240318,151300,5237821650,39250,39300,39350,39100,708
|
|
20240318,151200,5210058600,39350,39350,39400,39200,222
|
|
20240318,151100,5201325150,39300,39300,39400,39150,281
|
|
20240318,151000,5190275100,39200,39150,39300,39100,650
|
|
20240318,150900,5164830600,39050,39100,39150,39000,438
|
|
20240318,150800,5147714850,39150,39100,39200,39100,29
|
|
20240318,150700,5146579450,39100,39150,39200,39100,382
|
|
20240318,150600,5131613700,39100,39150,39150,39100,134
|
|
20240318,150500,5126368700,39150,39000,39150,39000,239
|
|
20240318,150400,5117017300,39000,39100,39100,39000,886
|
|
20240318,150300,5082380650,39100,39050,39100,39000,73
|
|
20240318,150200,5079527600,39050,39000,39050,38950,275
|
|
20240318,150100,5068792750,38900,38950,39000,38900,249
|
|
20240318,150000,5059098850,39050,39000,39050,38900,216
|
|
20240318,145900,5050673600,39000,39000,39000,38900,119
|
|
20240318,145800,5046033000,39000,39000,39000,38900,187
|
|
20240318,145700,5038741200,38850,38950,39000,38850,200
|
|
20240318,145600,5030959550,38950,38850,38950,38850,8
|
|
20240318,145500,5030648250,38850,39000,39050,38850,218
|
|
20240318,145400,5022153700,39000,39050,39050,39000,129
|
|
20240318,145300,5017119000,38950,38900,38950,38900,322
|
|
20240318,145200,5004577450,38950,38950,38950,38900,28
|
|
20240318,145100,5003487000,38900,38950,38950,38900,193
|
|
20240318,145000,4995970800,38900,38900,38950,38900,114
|
|
20240318,144900,4991535400,38900,38900,38900,38900,26
|
|
20240318,144800,4990524000,38800,39000,39000,38750,886
|
|
20240318,144700,4956141250,38950,38900,39000,38900,155
|
|
20240318,144600,4950101850,38900,38850,38900,38800,29
|
|
20240318,144500,4948975100,38850,38800,38850,38800,120
|
|
20240318,144400,4944313150,38850,38850,38900,38750,150
|
|
20240318,144300,4938499650,38900,38950,38950,38750,1378
|
|
20240318,144200,4885045950,38950,39000,39000,38950,330
|
|
20240318,144100,4872186000,39050,39100,39150,39050,225
|
|
20240318,144000,4863389650,39100,39100,39100,39100,81
|
|
20240318,143900,4860222550,39100,39100,39150,39000,82
|
|
20240318,143800,4857018500,39150,39100,39150,39100,113
|
|
20240318,143700,4852600150,39100,39000,39100,39000,151
|
|
20240318,143600,4846702300,39050,39050,39100,39050,214
|
|
20240318,143500,4838342350,39050,39050,39050,39050,56
|
|
20240318,143400,4836155550,39000,39000,39000,39000,96
|
|
20240318,143300,4832411550,39000,39050,39100,38950,142
|
|
20240318,143200,4826872750,39000,38950,39000,38950,61
|
|
20240318,143100,4824493800,38950,39050,39100,38950,501
|
|
20240318,143000,4804955500,39050,39100,39100,39050,121
|
|
20240318,142900,4800227550,39000,39050,39050,39000,163
|
|
20240318,142800,4793867450,39000,39050,39050,39000,9
|
|
20240318,142700,4793516200,38950,38950,39050,38950,244
|
|
20240318,142600,4784002650,38950,39000,39100,38900,356
|
|
20240318,142500,4770136650,39000,38950,39000,38950,125
|
|
20240318,142400,4765261700,38950,39000,39000,38950,90
|
|
20240318,142300,4761751750,39100,39050,39100,38950,1455
|
|
20240318,142200,4705006500,39050,39050,39050,39000,34
|
|
20240318,142100,4703679250,39000,39050,39100,38950,276
|
|
20240318,142000,4692908900,39100,39050,39100,39000,124
|
|
20240318,141900,4688066700,39050,38950,39050,38900,128
|
|
20240318,141800,4683077650,38950,38900,38950,38900,22
|
|
20240318,141700,4682221600,38900,38950,39050,38900,147
|
|
20240318,141600,4676492200,39000,39000,39000,38950,263
|
|
20240318,141500,4666240300,39000,38950,39000,38950,44
|
|
20240318,141400,4664524700,38950,38950,39000,38950,28
|
|
20240318,141300,4663433850,38950,39000,39000,38900,185
|
|
20240318,141200,4656224950,38950,38950,38950,38950,40
|
|
20240318,141100,4654666950,39050,38900,39050,38900,291
|
|
20240318,141000,4643320900,38850,38900,38950,38850,162
|
|
20240318,140900,4637018950,38900,38900,38900,38900,134
|
|
20240318,140800,4631806350,38900,38900,38900,38900,88
|
|
20240318,140700,4628383150,38850,38750,38850,38750,302
|
|
20240318,140600,4616663350,38750,38750,38750,38750,206
|
|
20240318,140500,4608680850,38750,38950,38950,38650,558
|
|
20240318,140400,4587040950,38950,38950,38950,38850,181
|
|
20240318,140300,4579997600,38900,38950,38950,38900,244
|
|
20240318,140200,4570497550,38950,38900,38950,38900,76
|
|
20240318,140100,4567540150,38900,38950,39000,38900,290
|
|
20240318,140000,4556246800,38950,38950,38950,38950,111
|
|
20240318,135900,4551923350,38950,38950,38950,38950,101
|
|
20240318,135800,4547989400,38900,38900,38900,38850,144
|
|
20240318,135700,4542390300,38850,38800,38850,38800,27
|
|
20240318,135600,4541342350,38800,38750,38800,38750,121
|
|
20240318,135500,4536648800,38750,38900,38950,38750,195
|
|
20240318,135400,4529071150,38850,38850,38850,38850,133
|
|
20240318,135300,4523904100,38850,38950,38950,38850,941
|
|
20240318,135200,4487304300,38950,39000,39000,38950,283
|
|
20240318,135100,4476277150,39000,39050,39050,39000,112
|
|
20240318,135000,4471905000,39000,39050,39050,39000,229
|
|
20240318,134900,4462971400,39050,39200,39200,39000,430
|
|
20240318,134800,4446152400,39150,39200,39300,39150,218
|
|
20240318,134700,4437604850,39250,39200,39250,39200,186
|
|
20240318,134600,4430309200,39200,39200,39200,39200,64
|
|
20240318,134500,4427800400,39200,39250,39300,39200,197
|
|
20240318,134400,4420069150,39250,39350,39350,39250,261
|
|
20240318,134300,4409814100,39350,39300,39350,39300,33
|
|
20240318,134200,4408516950,39300,39400,39400,39300,344
|
|
20240318,134100,4394985750,39400,39350,39400,39350,285
|
|
20240318,134000,4383770200,39350,39300,39350,39250,139
|
|
20240318,133900,4378306850,39300,39250,39300,39250,23
|
|
20240318,133800,4377403800,39250,39300,39350,39250,285
|
|
20240318,133700,4366210750,39300,39300,39300,39300,79
|
|
20240318,133600,4363106050,39300,39300,39300,39300,71
|
|
20240318,133500,4360315750,39300,39350,39350,39300,213
|
|
20240318,133400,4351940700,39350,39350,39350,39300,231
|
|
20240318,133300,4342856800,39350,39300,39350,39300,254
|
|
20240318,133200,4332874350,39300,39300,39300,39300,116
|
|
20240318,133100,4328315550,39250,39250,39250,39250,140
|
|
20240318,133000,4322820550,39250,39200,39250,39200,95
|
|
20240318,132900,4319096300,39150,39200,39200,39150,124
|
|
20240318,132800,4314238950,39150,39150,39200,39150,236
|
|
20240318,132700,4304996850,39150,39150,39150,39150,29
|
|
20240318,132600,4303861500,39100,39150,39150,39100,97
|
|
20240318,132500,4300065800,39150,39150,39150,39150,55
|
|
20240318,132400,4297912550,39150,39100,39150,39100,173
|
|
20240318,132300,4291147550,39100,39100,39150,39100,127
|
|
20240318,132200,4286178600,39100,39150,39150,39100,136
|
|
20240318,132100,4280856300,39150,39150,39200,39150,243
|
|
20240318,132000,4271342550,39150,39150,39150,39150,63
|
|
20240318,131900,4268876100,39200,39150,39200,39100,1681
|
|
20240318,131800,4202981050,39200,39150,39200,39150,95
|
|
20240318,131700,4199259800,39150,39150,39150,39150,147
|
|
20240318,131600,4193504750,39150,39150,39150,39150,61
|
|
20240318,131500,4191116600,39100,39200,39200,39100,107
|
|
20240318,131400,4186926250,39200,39150,39200,39150,225
|
|
20240318,131300,4178113300,39150,39150,39150,39150,56
|
|
20240318,131200,4175920900,39200,39200,39200,39200,264
|
|
20240318,131100,4165572100,39150,39100,39150,39100,120
|
|
20240318,131000,4160879000,39100,39250,39250,39050,231
|
|
20240318,130900,4151826850,39250,39200,39250,39200,62
|
|
20240318,130800,4149396150,39200,39250,39350,39150,171
|
|
20240318,130700,4142686250,39200,39200,39200,39150,234
|
|
20240318,130600,4133513750,39250,39300,39300,39250,181
|
|
20240318,130500,4126409250,39250,39150,39250,39150,43
|
|
20240318,130400,4124723200,39200,39300,39300,39150,292
|
|
20240318,130300,4113256800,39300,39200,39300,39200,69
|
|
20240318,130200,4110548850,39200,39200,39200,39100,187
|
|
20240318,130100,4103222550,39150,39100,39150,39100,104
|
|
20240318,130000,4099153450,39100,39100,39100,39050,124
|
|
20240318,125900,4094305600,39050,39100,39100,39050,164
|
|
20240318,125800,4087898400,39050,39050,39100,39050,45
|
|
20240318,125700,4086139800,39000,39050,39050,39000,110
|
|
20240318,125600,4081846600,39050,39000,39050,39000,125
|
|
20240318,125500,4076968350,39100,39000,39100,39000,236
|
|
20240318,125400,4067754800,39000,39000,39000,39000,147
|
|
20240318,125300,4062021800,39000,39000,39000,39000,59
|
|
20240318,125200,4059720800,39000,39000,39000,39000,154
|
|
20240318,125100,4053714800,39000,38950,39000,38950,120
|
|
20240318,125000,4049037450,39000,39050,39050,39000,373
|
|
20240318,124900,4034487500,39050,39100,39200,39050,214
|
|
20240318,124800,4026114300,39200,39050,39200,39000,183
|
|
20240318,124700,4018964100,39050,39150,39150,39050,545
|
|
20240318,124600,3997674900,39150,39300,39300,39150,826
|
|
20240318,124500,3965312750,39350,39300,39350,39250,333
|
|
20240318,124400,3952229150,39300,39250,39300,39250,10
|
|
20240318,124300,3951836400,39200,39400,39400,39200,729
|
|
20240318,124200,3923182750,39400,39400,39450,39400,217
|
|
20240318,124100,3914628700,39400,39400,39400,39400,62
|
|
20240318,124000,3912185900,39350,39400,39450,39350,240
|
|
20240318,123900,3902733850,39500,39450,39500,39450,156
|
|
20240318,123800,3896576400,39450,39450,39450,39450,61
|
|
20240318,123700,3894169950,39500,39500,39500,39450,231
|
|
20240318,123600,3885049200,39500,39500,39500,39500,78
|
|
20240318,123500,3881968200,39450,39450,39450,39400,141
|
|
20240318,123400,3876405850,39450,39400,39450,39400,72
|
|
20240318,123300,3873568550,39450,39450,39450,39450,62
|
|
20240318,123200,3871122650,39450,39450,39450,39400,196
|
|
20240318,123100,3863391700,39450,39550,39550,39400,163
|
|
20240318,123000,3856959450,39550,39500,39550,39500,124
|
|
20240318,122900,3852061050,39450,39450,39450,39400,365
|
|
20240318,122800,3837663000,39450,39400,39450,39400,61
|
|
20240318,122700,3835256600,39400,39450,39450,39400,110
|
|
20240318,122600,3830918100,39450,39450,39450,39450,165
|
|
20240318,122500,3824408850,39500,39400,39500,39400,237
|
|
20240318,122400,3815059000,39400,39450,39450,39400,124
|
|
20240318,122300,3810167350,39450,39450,39450,39400,30
|
|
20240318,122200,3808984350,39450,39450,39450,39450,91
|
|
20240318,122100,3805394400,39400,39350,39400,39350,107
|
|
20240318,122000,3801180450,39400,39450,39500,39400,446
|
|
20240318,121900,3783592450,39500,39500,39500,39500,282
|
|
20240318,121800,3772453450,39500,39550,39550,39500,327
|
|
20240318,121700,3759536550,39500,39550,39550,39500,38
|
|
20240318,121600,3758035300,39500,39550,39550,39500,7
|
|
20240318,121500,3757758500,39550,39500,39550,39500,51
|
|
20240318,121400,3755742450,39500,39500,39550,39500,157
|
|
20240318,121300,3749540850,39500,39550,39550,39450,256
|
|
20240318,121200,3739437350,39550,39550,39600,39500,87
|
|
20240318,121100,3735998900,39500,39500,39550,39500,145
|
|
20240318,121000,3730271200,39500,39500,39500,39450,650
|
|
20240318,120900,3704616750,39550,39550,39550,39450,315
|
|
20240318,120800,3692168800,39550,39550,39550,39550,6
|
|
20240318,120700,3691931500,39500,39550,39550,39500,6
|
|
20240318,120600,3691694250,39550,39550,39550,39550,10
|
|
20240318,120500,3691298750,39550,39550,39600,39550,47
|
|
20240318,120400,3689438900,39600,39550,39600,39550,22
|
|
20240318,120300,3688568500,39550,39550,39600,39550,57
|
|
20240318,120200,3686312550,39500,39500,39500,39500,5
|
|
20240318,120100,3686115050,39500,39500,39550,39500,109
|
|
20240318,120000,3681809100,39500,39600,39600,39500,420
|
|
20240318,115900,3665215850,39600,39600,39600,39600,51
|
|
20240318,115800,3663196250,39600,39600,39600,39600,5
|
|
20240318,115700,3662998250,39550,39600,39600,39500,34
|
|
20240318,115600,3661653350,39600,39600,39600,39600,58
|
|
20240318,115500,3659356550,39600,39600,39600,39550,32
|
|
20240318,115400,3658089500,39550,39550,39600,39500,631
|
|
20240318,115300,3633132500,39500,39550,39550,39500,46
|
|
20240318,115200,3631313250,39550,39550,39550,39550,9
|
|
20240318,115100,3630957300,39450,39550,39550,39450,283
|
|
20240318,115000,3619777100,39500,39500,39500,39500,417
|
|
20240318,114900,3603305600,39500,39450,39500,39450,745
|
|
20240318,114800,3573886050,39450,39550,39550,39450,614
|
|
20240318,114700,3549648250,39550,39500,39550,39500,531
|
|
20240318,114600,3528672200,39550,39550,39550,39550,7
|
|
20240318,114500,3528395350,39600,39600,39600,39550,133
|
|
20240318,114400,3523133800,39550,39600,39600,39550,48
|
|
20240318,114300,3521235200,39550,39550,39600,39550,41
|
|
20240318,114200,3519612350,39550,39550,39550,39550,19
|
|
20240318,114100,3518860900,39550,39500,39550,39500,238
|
|
20240318,114000,3509459800,39500,39550,39550,39500,541
|
|
20240318,113900,3488084500,39550,39550,39550,39550,40
|
|
20240318,113800,3486502500,39500,39550,39550,39500,6
|
|
20240318,113700,3486265250,39500,39600,39600,39500,29
|
|
20240318,113600,3485118850,39550,39550,39550,39550,32
|
|
20240318,113500,3483853250,39550,39500,39550,39500,22
|
|
20240318,113400,3482983650,39500,39550,39550,39500,150
|
|
20240318,113300,3477057200,39550,39600,39600,39500,278
|
|
20240318,113200,3466066550,39550,39550,39550,39550,10
|
|
20240318,113100,3465671050,39600,39600,39600,39550,51
|
|
20240318,113000,3463651950,39600,39600,39600,39600,33
|
|
20240318,112900,3462345150,39600,39550,39650,39550,405
|
|
20240318,112800,3446309500,39550,39500,39550,39500,300
|
|
20240318,112700,3434457600,39500,39550,39550,39500,453
|
|
20240318,112600,3416563700,39550,39600,39600,39550,68
|
|
20240318,112500,3413872250,39600,39600,39600,39600,136
|
|
20240318,112400,3408486650,39600,39600,39600,39600,56
|
|
20240318,112300,3406269050,39600,39550,39600,39550,61
|
|
20240318,112200,3403854300,39550,39600,39600,39550,55
|
|
20240318,112100,3401678600,39550,39600,39600,39550,52
|
|
20240318,112000,3399620250,39600,39600,39600,39550,66
|
|
20240318,111900,3397007350,39600,39600,39600,39600,110
|
|
20240318,111800,3392651350,39600,39550,39600,39550,176
|
|
20240318,111700,3385687000,39500,39650,39650,39500,1581
|
|
20240318,111600,3323172750,39700,39650,39700,39600,271
|
|
20240318,111500,3312426600,39600,39600,39600,39600,68
|
|
20240318,111400,3309733800,39500,39550,39650,39500,160
|
|
20240318,111300,3303406450,39650,39650,39650,39600,68
|
|
20240318,111200,3300712450,39650,39650,39650,39650,9
|
|
20240318,111100,3300355600,39600,39550,39600,39550,205
|
|
20240318,111000,3292237800,39550,39550,39600,39550,46
|
|
20240318,110900,3290416900,39550,39550,39550,39550,10
|
|
20240318,110800,3290021400,39550,39500,39550,39500,65
|
|
20240318,110700,3287451400,39500,39500,39550,39500,242
|
|
20240318,110600,3277891800,39550,39550,39550,39550,45
|
|
20240318,110500,3276112050,39500,39550,39550,39500,574
|
|
20240318,110400,3253438750,39550,39550,39600,39500,384
|
|
20240318,110300,3238261050,39600,39550,39600,39550,213
|
|
20240318,110200,3229829550,39500,39550,39550,39500,14
|
|
20240318,110100,3229275900,39600,39600,39600,39600,47
|
|
20240318,110000,3227414700,39600,39600,39600,39500,100
|
|
20240318,105900,3223455250,39550,39600,39650,39550,196
|
|
20240318,105800,3215697500,39600,39550,39600,39550,11
|
|
20240318,105700,3215261950,39600,39600,39600,39600,33
|
|
20240318,105600,3213955150,39600,39600,39600,39600,31
|
|
20240318,105500,3212727550,39550,39550,39550,39550,147
|
|
20240318,105400,3206913700,39500,39550,39550,39500,600
|
|
20240318,105300,3183207250,39500,39550,39550,39500,84
|
|
20240318,105200,3179885350,39550,39550,39550,39550,10
|
|
20240318,105100,3179489850,39500,39500,39550,39450,162
|
|
20240318,105000,3173088400,39450,39450,39500,39450,94
|
|
20240318,104900,3169377900,39500,39550,39550,39500,344
|
|
20240318,104800,3155777500,39550,39550,39550,39550,16
|
|
20240318,104700,3155144700,39500,39450,39550,39450,150
|
|
20240318,104600,3149221200,39450,39500,39550,39450,344
|
|
20240318,104500,3135637800,39550,39650,39650,39450,944
|
|
20240318,104400,3098317050,39650,39600,39700,39600,112
|
|
20240318,104300,3093874800,39550,39550,39550,39450,616
|
|
20240318,104200,3069540150,39650,39700,39700,39650,135
|
|
20240318,104100,3064187100,39700,39700,39700,39550,1126
|
|
20240318,104000,3019590300,39700,39700,39750,39700,125
|
|
20240318,103900,3014627400,39700,39600,39700,39600,1503
|
|
20240318,103800,2955042500,39600,39600,39600,39550,156
|
|
20240318,103700,2948864950,39550,39600,39600,39550,21
|
|
20240318,103600,2948034050,39550,39450,39600,39400,795
|
|
20240318,103500,2916639100,39300,39450,39500,39300,626
|
|
20240318,103400,2891957850,39500,39450,39550,39400,1001
|
|
20240318,103300,2852439000,39400,39400,39450,39400,64
|
|
20240318,103200,2849914800,39400,39450,39450,39350,225
|
|
20240318,103100,2841039850,39550,39500,39600,39500,286
|
|
20240318,103000,2829732000,39450,39350,39500,39350,612
|
|
20240318,102900,2805614350,39350,39300,39350,39300,239
|
|
20240318,102800,2796213400,39300,39300,39300,39300,15
|
|
20240318,102700,2795623900,39300,39450,39450,39300,525
|
|
20240318,102600,2774966900,39450,39500,39500,39450,277
|
|
20240318,102500,2764032700,39500,39350,39500,39350,1364
|
|
20240318,102400,2710247550,39350,39300,39400,39300,488
|
|
20240318,102300,2691044800,39300,39300,39300,39300,20
|
|
20240318,102200,2690258800,39250,39250,39250,39250,199
|
|
20240318,102100,2682448050,39300,39350,39350,39300,222
|
|
20240318,102000,2673723200,39350,39300,39350,39250,318
|
|
20240318,101900,2661214550,39350,39350,39350,39300,873
|
|
20240318,101800,2626896100,39300,39350,39350,39300,168
|
|
20240318,101700,2620287300,39350,39150,39350,39150,1124
|
|
20240318,101600,2576164150,39150,39200,39200,39050,324
|
|
20240318,101500,2563482950,39250,39250,39250,39250,12
|
|
20240318,101400,2563011950,39200,39200,39200,39150,138
|
|
20240318,101300,2557602650,39150,39200,39200,39150,266
|
|
20240318,101200,2547180150,39200,39300,39300,39150,398
|
|
20240318,101100,2531566850,39250,39250,39300,39250,305
|
|
20240318,101000,2519595300,39250,39100,39250,39100,197
|
|
20240318,100900,2511882500,39100,39100,39100,39100,597
|
|
20240318,100800,2488539800,39050,39150,39150,39050,1039
|
|
20240318,100700,2447934700,39200,39200,39200,39200,110
|
|
20240318,100600,2443622700,39200,39200,39200,39100,217
|
|
20240318,100500,2435129500,39200,39150,39200,39100,354
|
|
20240318,100400,2421258550,39100,39400,39400,39100,4271
|
|
20240318,100300,2253795000,39400,39450,39500,39300,794
|
|
20240318,100200,2222492250,39450,39400,39450,39250,1335
|
|
20240318,100100,2169999950,39450,39400,39550,39400,3039
|
|
20240318,100000,2050040900,39400,39500,39650,39400,1749
|
|
20240318,095900,1980960450,39450,39400,39800,39300,2556
|
|
20240318,095800,1879710400,39400,38950,39450,38950,3156
|
|
20240318,095700,1755934600,38900,38900,38950,38900,208
|
|
20240318,095600,1747840700,38900,39000,39000,38900,1178
|
|
20240318,095500,1701983300,38950,38800,39000,38750,3186
|
|
20240318,095400,1578017900,38800,38750,38800,38700,282
|
|
20240318,095300,1567089450,38700,38700,38700,38700,296
|
|
20240318,095200,1555634250,38750,38800,38800,38750,359
|
|
20240318,095100,1541717350,38750,38450,38800,38400,1959
|
|
20240318,095000,1466129900,38400,38350,38400,38350,587
|
|
20240318,094900,1443612900,38350,38250,38350,38250,493
|
|
20240318,094800,1424731150,38300,38350,38350,38300,206
|
|
20240318,094700,1416836500,38350,38350,38350,38200,780
|
|
20240318,094600,1386962050,38350,38100,38400,38050,1437
|
|
20240318,094500,1331994800,38100,38400,38400,38100,1353
|
|
20240318,094400,1280236250,38350,38350,38350,38250,461
|
|
20240318,094300,1262565850,38350,38200,38450,38200,189
|
|
20240318,094200,1255322400,38250,38250,38250,38250,11
|
|
20240318,094100,1254901650,38250,38050,38250,38000,592
|
|
20240318,094000,1232355850,38050,38050,38200,37850,1604
|
|
20240318,093900,1171323300,38000,37950,38000,37900,78
|
|
20240318,093800,1168360500,37950,37900,37950,37900,19
|
|
20240318,093700,1167639750,37900,37850,37900,37850,87
|
|
20240318,093600,1164343450,37850,38000,38000,37850,87
|
|
20240318,093500,1161037800,37900,37950,37950,37900,190
|
|
20240318,093400,1153832100,38000,37950,38050,37950,261
|
|
20240318,093300,1143917600,37900,38050,38050,37900,178
|
|
20240318,093200,1137161300,38000,38150,38150,38000,1329
|
|
20240318,093100,1086581150,38200,38250,38300,38150,92
|
|
20240318,093000,1083061850,38200,38400,38400,38200,926
|
|
20240318,092900,1047585950,38300,38400,38500,38300,1202
|
|
20240318,092800,1001414450,38400,38150,38400,38150,378
|
|
20240318,092700,986965400,38250,38200,38400,38200,566
|
|
20240318,092600,965309000,38200,38200,38200,38150,75
|
|
20240318,092500,962446550,38250,38250,38250,38000,1043
|
|
20240318,092400,922716650,38250,38200,38250,38150,345
|
|
20240318,092300,909538900,38200,38100,38300,38100,391
|
|
20240318,092200,894612150,38050,38050,38050,37950,225
|
|
20240318,092100,886057950,38000,37950,38000,37950,316
|
|
20240318,092000,874056400,37950,37950,37950,37800,410
|
|
20240318,091900,858527050,37950,38250,38250,37950,2250
|
|
20240318,091800,772883900,38250,38250,38250,38250,164
|
|
20240318,091700,766610900,38400,38500,38600,38300,655
|
|
20240318,091600,741434150,38550,38500,38600,38500,316
|
|
20240318,091500,729243400,38500,38300,38500,38300,834
|
|
20240318,091400,697196950,38300,38500,38550,38250,788
|
|
20240318,091300,666906600,38450,38000,38500,38000,769
|
|
20240318,091200,637495850,38000,38050,38050,37800,698
|
|
20240318,091100,610995350,38100,37500,38100,37500,3105
|
|
20240318,091000,494124400,37400,36800,37400,36800,2081
|
|
20240318,090900,416973500,36800,36800,36800,36650,546
|
|
20240318,090800,396904650,36750,36800,36800,36650,1745
|
|
20240318,090700,332866200,36800,36900,36900,36650,1048
|
|
20240318,090600,294371200,36850,36900,36900,36850,993
|
|
20240318,090500,257741400,36900,36950,36950,36900,259
|
|
20240318,090400,248174900,37050,36850,37050,36850,1260
|
|
20240318,090300,201630400,36900,36900,36950,36900,656
|
|
20240318,090200,177403800,36850,36650,36850,36650,172
|
|
20240318,090100,171083750,36700,36900,36950,36600,3193
|
|
20240318,090000,53429750,36900,37400,37400,36900,1436
|