736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,211200,8035736450,39750,39750,39750,39750,0
|
|
20240318,211100,8035736450,39750,39750,39750,39750,0
|
|
20240318,211000,8035736450,39750,39750,39750,39750,0
|
|
20240318,210900,8035736450,39750,39750,39750,39750,0
|
|
20240318,210800,8035736450,39750,39750,39750,39750,0
|
|
20240318,210700,8035736450,39750,39750,39750,39750,0
|
|
20240318,210600,8035736450,39750,39750,39750,39750,0
|
|
20240318,210500,8035736450,39750,39750,39750,39750,0
|
|
20240318,210400,8035736450,39750,39750,39750,39750,0
|
|
20240318,210300,8035736450,39750,39750,39750,39750,0
|
|
20240318,210200,8035736450,39750,39750,39750,39750,0
|
|
20240318,210100,8035736450,39750,39750,39750,39750,0
|
|
20240318,210000,8035736450,39750,39750,39750,39750,0
|
|
20240318,205900,8035736450,39750,39750,39750,39750,0
|
|
20240318,205800,8035736450,39750,39750,39750,39750,0
|
|
20240318,205700,8035736450,39750,39750,39750,39750,0
|
|
20240318,205600,8035736450,39750,39750,39750,39750,0
|
|
20240318,205500,8035736450,39750,39750,39750,39750,0
|
|
20240318,205400,8035736450,39750,39750,39750,39750,0
|
|
20240318,205300,8035736450,39750,39750,39750,39750,0
|
|
20240318,205200,8035736450,39750,39750,39750,39750,0
|
|
20240318,205100,8035736450,39750,39750,39750,39750,0
|
|
20240318,205000,8035736450,39750,39750,39750,39750,0
|
|
20240318,204900,8035736450,39750,39750,39750,39750,0
|
|
20240318,204800,8035736450,39750,39750,39750,39750,0
|
|
20240318,204700,8035736450,39750,39750,39750,39750,0
|
|
20240318,204600,8035736450,39750,39750,39750,39750,0
|
|
20240318,204500,8035736450,39750,39750,39750,39750,0
|
|
20240318,204400,8035736450,39750,39750,39750,39750,0
|
|
20240318,204300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,204200,8035736450,39750,39750,39750,39750,0
|
|
20240318,204100,8035736450,39750,39750,39750,39750,0
|
|
20240318,204000,8035736450,39750,39750,39750,39750,0
|
|
20240318,203900,8035736450,39750,39750,39750,39750,0
|
|
20240318,203800,8035736450,39750,39750,39750,39750,0
|
|
20240318,203700,8035736450,39750,39750,39750,39750,0
|
|
20240318,203600,8035736450,39750,39750,39750,39750,0
|
|
20240318,203500,8035736450,39750,39750,39750,39750,0
|
|
20240318,203400,8035736450,39750,39750,39750,39750,0
|
|
20240318,203300,8035736450,39750,39750,39750,39750,0
|
|
20240318,203200,8035736450,39750,39750,39750,39750,0
|
|
20240318,203100,8035736450,39750,39750,39750,39750,0
|
|
20240318,203000,8035736450,39750,39750,39750,39750,0
|
|
20240318,202900,8035736450,39750,39750,39750,39750,0
|
|
20240318,202800,8035736450,39750,39750,39750,39750,0
|
|
20240318,202700,8035736450,39750,39750,39750,39750,0
|
|
20240318,202600,8035736450,39750,39750,39750,39750,0
|
|
20240318,202500,8035736450,39750,39750,39750,39750,0
|
|
20240318,202400,8035736450,39750,39750,39750,39750,0
|
|
20240318,202300,8035736450,39750,39750,39750,39750,0
|
|
20240318,202200,8035736450,39750,39750,39750,39750,0
|
|
20240318,202100,8035736450,39750,39750,39750,39750,0
|
|
20240318,202000,8035736450,39750,39750,39750,39750,0
|
|
20240318,201900,8035736450,39750,39750,39750,39750,0
|
|
20240318,201800,8035736450,39750,39750,39750,39750,0
|
|
20240318,201700,8035736450,39750,39750,39750,39750,0
|
|
20240318,201600,8035736450,39750,39750,39750,39750,0
|
|
20240318,201500,8035736450,39750,39750,39750,39750,0
|
|
20240318,201400,8035736450,39750,39750,39750,39750,0
|
|
20240318,201300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,201200,8035736450,39750,39750,39750,39750,0
|
|
20240318,201100,8035736450,39750,39750,39750,39750,0
|
|
20240318,201000,8035736450,39750,39750,39750,39750,0
|
|
20240318,200900,8035736450,39750,39750,39750,39750,0
|
|
20240318,200800,8035736450,39750,39750,39750,39750,0
|
|
20240318,200700,8035736450,39750,39750,39750,39750,0
|
|
20240318,200600,8035736450,39750,39750,39750,39750,0
|
|
20240318,200500,8035736450,39750,39750,39750,39750,0
|
|
20240318,200400,8035736450,39750,39750,39750,39750,0
|
|
20240318,200300,8035736450,39750,39750,39750,39750,0
|
|
20240318,200200,8035736450,39750,39750,39750,39750,0
|
|
20240318,200100,8035736450,39750,39750,39750,39750,0
|
|
20240318,200000,8035736450,39750,39750,39750,39750,0
|
|
20240318,195900,8035736450,39750,39750,39750,39750,0
|
|
20240318,195800,8035736450,39750,39750,39750,39750,0
|
|
20240318,195700,8035736450,39750,39750,39750,39750,0
|
|
20240318,195600,8035736450,39750,39750,39750,39750,0
|
|
20240318,195500,8035736450,39750,39750,39750,39750,0
|
|
20240318,195400,8035736450,39750,39750,39750,39750,0
|
|
20240318,195300,8035736450,39750,39750,39750,39750,0
|
|
20240318,195200,8035736450,39750,39750,39750,39750,0
|
|
20240318,195100,8035736450,39750,39750,39750,39750,0
|
|
20240318,195000,8035736450,39750,39750,39750,39750,0
|
|
20240318,194900,8035736450,39750,39750,39750,39750,0
|
|
20240318,194800,8035736450,39750,39750,39750,39750,0
|
|
20240318,194700,8035736450,39750,39750,39750,39750,0
|
|
20240318,194600,8035736450,39750,39750,39750,39750,0
|
|
20240318,194500,8035736450,39750,39750,39750,39750,0
|
|
20240318,194400,8035736450,39750,39750,39750,39750,0
|
|
20240318,194300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,194200,8035736450,39750,39750,39750,39750,0
|
|
20240318,194100,8035736450,39750,39750,39750,39750,0
|
|
20240318,194000,8035736450,39750,39750,39750,39750,0
|
|
20240318,193900,8035736450,39750,39750,39750,39750,0
|
|
20240318,193800,8035736450,39750,39750,39750,39750,0
|
|
20240318,193700,8035736450,39750,39750,39750,39750,0
|
|
20240318,193600,8035736450,39750,39750,39750,39750,0
|
|
20240318,193500,8035736450,39750,39750,39750,39750,0
|
|
20240318,193400,8035736450,39750,39750,39750,39750,0
|
|
20240318,193300,8035736450,39750,39750,39750,39750,0
|
|
20240318,193200,8035736450,39750,39750,39750,39750,0
|
|
20240318,193100,8035736450,39750,39750,39750,39750,0
|
|
20240318,193000,8035736450,39750,39750,39750,39750,0
|
|
20240318,192900,8035736450,39750,39750,39750,39750,0
|
|
20240318,192800,8035736450,39750,39750,39750,39750,0
|
|
20240318,192700,8035736450,39750,39750,39750,39750,0
|
|
20240318,192600,8035736450,39750,39750,39750,39750,0
|
|
20240318,192500,8035736450,39750,39750,39750,39750,0
|
|
20240318,192400,8035736450,39750,39750,39750,39750,0
|
|
20240318,192300,8035736450,39750,39750,39750,39750,0
|
|
20240318,192200,8035736450,39750,39750,39750,39750,0
|
|
20240318,192100,8035736450,39750,39750,39750,39750,0
|
|
20240318,192000,8035736450,39750,39750,39750,39750,0
|
|
20240318,191900,8035736450,39750,39750,39750,39750,0
|
|
20240318,191800,8035736450,39750,39750,39750,39750,0
|
|
20240318,191700,8035736450,39750,39750,39750,39750,0
|
|
20240318,191600,8035736450,39750,39750,39750,39750,0
|
|
20240318,191500,8035736450,39750,39750,39750,39750,0
|
|
20240318,191400,8035736450,39750,39750,39750,39750,0
|
|
20240318,191300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,191200,8035736450,39750,39750,39750,39750,0
|
|
20240318,191100,8035736450,39750,39750,39750,39750,0
|
|
20240318,191000,8035736450,39750,39750,39750,39750,0
|
|
20240318,190900,8035736450,39750,39750,39750,39750,0
|
|
20240318,190800,8035736450,39750,39750,39750,39750,0
|
|
20240318,190700,8035736450,39750,39750,39750,39750,0
|
|
20240318,190600,8035736450,39750,39750,39750,39750,0
|
|
20240318,190500,8035736450,39750,39750,39750,39750,0
|
|
20240318,190400,8035736450,39750,39750,39750,39750,0
|
|
20240318,190300,8035736450,39750,39750,39750,39750,0
|
|
20240318,190200,8035736450,39750,39750,39750,39750,0
|
|
20240318,190100,8035736450,39750,39750,39750,39750,0
|
|
20240318,190000,8035736450,39750,39750,39750,39750,0
|
|
20240318,185900,8035736450,39750,39750,39750,39750,0
|
|
20240318,185800,8035736450,39750,39750,39750,39750,0
|
|
20240318,185700,8035736450,39750,39750,39750,39750,0
|
|
20240318,185600,8035736450,39750,39750,39750,39750,0
|
|
20240318,185500,8035736450,39750,39750,39750,39750,0
|
|
20240318,185400,8035736450,39750,39750,39750,39750,0
|
|
20240318,185300,8035736450,39750,39750,39750,39750,0
|
|
20240318,185200,8035736450,39750,39750,39750,39750,0
|
|
20240318,185100,8035736450,39750,39750,39750,39750,0
|
|
20240318,185000,8035736450,39750,39750,39750,39750,0
|
|
20240318,184900,8035736450,39750,39750,39750,39750,0
|
|
20240318,184800,8035736450,39750,39750,39750,39750,0
|
|
20240318,184700,8035736450,39750,39750,39750,39750,0
|
|
20240318,184600,8035736450,39750,39750,39750,39750,0
|
|
20240318,184500,8035736450,39750,39750,39750,39750,0
|
|
20240318,184400,8035736450,39750,39750,39750,39750,0
|
|
20240318,184300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,184200,8035736450,39750,39750,39750,39750,0
|
|
20240318,184100,8035736450,39750,39750,39750,39750,0
|
|
20240318,184000,8035736450,39750,39750,39750,39750,0
|
|
20240318,183900,8035736450,39750,39750,39750,39750,0
|
|
20240318,183800,8035736450,39750,39750,39750,39750,0
|
|
20240318,183700,8035736450,39750,39750,39750,39750,0
|
|
20240318,183600,8035736450,39750,39750,39750,39750,0
|
|
20240318,183500,8035736450,39750,39750,39750,39750,0
|
|
20240318,183400,8035736450,39750,39750,39750,39750,0
|
|
20240318,183300,8035736450,39750,39750,39750,39750,0
|
|
20240318,183200,8035736450,39750,39750,39750,39750,0
|
|
20240318,183100,8035736450,39750,39750,39750,39750,0
|
|
20240318,183000,8035736450,39750,39750,39750,39750,0
|
|
20240318,182900,8035736450,39750,39750,39750,39750,0
|
|
20240318,182800,8035736450,39750,39750,39750,39750,0
|
|
20240318,182700,8035736450,39750,39750,39750,39750,0
|
|
20240318,182600,8035736450,39750,39750,39750,39750,0
|
|
20240318,182500,8035736450,39750,39750,39750,39750,0
|
|
20240318,182400,8035736450,39750,39750,39750,39750,0
|
|
20240318,182300,8035736450,39750,39750,39750,39750,0
|
|
20240318,182200,8035736450,39750,39750,39750,39750,0
|
|
20240318,182100,8035736450,39750,39750,39750,39750,0
|
|
20240318,182000,8035736450,39750,39750,39750,39750,0
|
|
20240318,181900,8035736450,39750,39750,39750,39750,0
|
|
20240318,181800,8035736450,39750,39750,39750,39750,0
|
|
20240318,181700,8035736450,39750,39750,39750,39750,0
|
|
20240318,181600,8035736450,39750,39750,39750,39750,0
|
|
20240318,181500,8035736450,39750,39750,39750,39750,0
|
|
20240318,181400,8035736450,39750,39750,39750,39750,0
|
|
20240318,181300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,181200,8035736450,39750,39750,39750,39750,0
|
|
20240318,181100,8035736450,39750,39750,39750,39750,0
|
|
20240318,181000,8035736450,39750,39750,39750,39750,0
|
|
20240318,180900,8035736450,39750,39750,39750,39750,0
|
|
20240318,180800,8035736450,39750,39750,39750,39750,0
|
|
20240318,180700,8035736450,39750,39750,39750,39750,0
|
|
20240318,180600,8035736450,39750,39750,39750,39750,0
|
|
20240318,180500,8035736450,39750,39750,39750,39750,0
|
|
20240318,180400,8035736450,39750,39750,39750,39750,0
|
|
20240318,180300,8035736450,39750,39750,39750,39750,0
|
|
20240318,180200,8035736450,39750,39750,39750,39750,0
|
|
20240318,180100,8035736450,39750,39750,39750,39750,0
|
|
20240318,180000,8035736450,39750,39750,39750,39750,0
|
|
20240318,175900,8035736450,39750,39750,39750,39750,0
|
|
20240318,175800,8035736450,39750,39750,39750,39750,0
|
|
20240318,175700,8035736450,39750,39750,39750,39750,0
|
|
20240318,175600,8035736450,39750,39750,39750,39750,0
|
|
20240318,175500,8035736450,39750,39750,39750,39750,0
|
|
20240318,175400,8035736450,39750,39750,39750,39750,0
|
|
20240318,175300,8035736450,39750,39750,39750,39750,0
|
|
20240318,175200,8035736450,39750,39750,39750,39750,0
|
|
20240318,175100,8035736450,39750,39750,39750,39750,0
|
|
20240318,175000,8035736450,39750,39750,39750,39750,0
|
|
20240318,174900,8035736450,39750,39750,39750,39750,0
|
|
20240318,174800,8035736450,39750,39750,39750,39750,0
|
|
20240318,174700,8035736450,39750,39750,39750,39750,0
|
|
20240318,174600,8035736450,39750,39750,39750,39750,0
|
|
20240318,174500,8035736450,39750,39750,39750,39750,0
|
|
20240318,174400,8035736450,39750,39750,39750,39750,0
|
|
20240318,174300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,174200,8035736450,39750,39750,39750,39750,0
|
|
20240318,174100,8035736450,39750,39750,39750,39750,0
|
|
20240318,174000,8035736450,39750,39750,39750,39750,0
|
|
20240318,173900,8035736450,39750,39750,39750,39750,0
|
|
20240318,173800,8035736450,39750,39750,39750,39750,0
|
|
20240318,173700,8035736450,39750,39750,39750,39750,0
|
|
20240318,173600,8035736450,39750,39750,39750,39750,0
|
|
20240318,173500,8035736450,39750,39750,39750,39750,0
|
|
20240318,173400,8035736450,39750,39750,39750,39750,0
|
|
20240318,173300,8035736450,39750,39750,39750,39750,0
|
|
20240318,173200,8035736450,39750,39750,39750,39750,0
|
|
20240318,173100,8035736450,39750,39750,39750,39750,0
|
|
20240318,173000,8035736450,39750,39750,39750,39750,0
|
|
20240318,172900,8035736450,39750,39750,39750,39750,0
|
|
20240318,172800,8035736450,39750,39750,39750,39750,0
|
|
20240318,172700,8035736450,39750,39750,39750,39750,0
|
|
20240318,172600,8035736450,39750,39750,39750,39750,0
|
|
20240318,172500,8035736450,39750,39750,39750,39750,0
|
|
20240318,172400,8035736450,39750,39750,39750,39750,0
|
|
20240318,172300,8035736450,39750,39750,39750,39750,0
|
|
20240318,172200,8035736450,39750,39750,39750,39750,0
|
|
20240318,172100,8035736450,39750,39750,39750,39750,0
|
|
20240318,172000,8035736450,39750,39750,39750,39750,0
|
|
20240318,171900,8035736450,39750,39750,39750,39750,0
|
|
20240318,171800,8035736450,39750,39750,39750,39750,0
|
|
20240318,171700,8035736450,39750,39750,39750,39750,0
|
|
20240318,171600,8035736450,39750,39750,39750,39750,0
|
|
20240318,171500,8035736450,39750,39750,39750,39750,0
|
|
20240318,171400,8035736450,39750,39750,39750,39750,0
|
|
20240318,171300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,171200,8035736450,39750,39750,39750,39750,0
|
|
20240318,171100,8035736450,39750,39750,39750,39750,0
|
|
20240318,171000,8035736450,39750,39750,39750,39750,0
|
|
20240318,170900,8035736450,39750,39750,39750,39750,0
|
|
20240318,170800,8035736450,39750,39750,39750,39750,0
|
|
20240318,170700,8035736450,39750,39750,39750,39750,0
|
|
20240318,170600,8035736450,39750,39750,39750,39750,0
|
|
20240318,170500,8035736450,39750,39750,39750,39750,0
|
|
20240318,170400,8035736450,39750,39750,39750,39750,0
|
|
20240318,170300,8035736450,39750,39750,39750,39750,0
|
|
20240318,170200,8035736450,39750,39750,39750,39750,0
|
|
20240318,170100,8035736450,39750,39750,39750,39750,0
|
|
20240318,170000,8035736450,39750,39750,39750,39750,0
|
|
20240318,165900,8035736450,39750,39750,39750,39750,0
|
|
20240318,165800,8035736450,39750,39750,39750,39750,0
|
|
20240318,165700,8035736450,39750,39750,39750,39750,0
|
|
20240318,165600,8035736450,39750,39750,39750,39750,0
|
|
20240318,165500,8035736450,39750,39750,39750,39750,0
|
|
20240318,165400,8035736450,39750,39750,39750,39750,0
|
|
20240318,165300,8035736450,39750,39750,39750,39750,0
|
|
20240318,165200,8035736450,39750,39750,39750,39750,0
|
|
20240318,165100,8035736450,39750,39750,39750,39750,0
|
|
20240318,165000,8035736450,39750,39750,39750,39750,0
|
|
20240318,164900,8035736450,39750,39750,39750,39750,0
|
|
20240318,164800,8035736450,39750,39750,39750,39750,0
|
|
20240318,164700,8035736450,39750,39750,39750,39750,0
|
|
20240318,164600,8035736450,39750,39750,39750,39750,0
|
|
20240318,164500,8035736450,39750,39750,39750,39750,0
|
|
20240318,164400,8035736450,39750,39750,39750,39750,0
|
|
20240318,164300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,164200,8035736450,39750,39750,39750,39750,0
|
|
20240318,164100,8035736450,39750,39750,39750,39750,0
|
|
20240318,164000,8035736450,39750,39750,39750,39750,0
|
|
20240318,163900,8035736450,39750,39750,39750,39750,0
|
|
20240318,163800,8035736450,39750,39750,39750,39750,0
|
|
20240318,163700,8035736450,39750,39750,39750,39750,0
|
|
20240318,163600,8035736450,39750,39750,39750,39750,0
|
|
20240318,163500,8035736450,39750,39750,39750,39750,0
|
|
20240318,163400,8035736450,39750,39750,39750,39750,0
|
|
20240318,163300,8035736450,39750,39750,39750,39750,0
|
|
20240318,163200,8035736450,39750,39750,39750,39750,0
|
|
20240318,163100,8035736450,39750,39750,39750,39750,0
|
|
20240318,163000,8035736450,39750,39750,39750,39750,0
|
|
20240318,162900,8035736450,39750,39750,39750,39750,0
|
|
20240318,162800,8035736450,39750,39750,39750,39750,0
|
|
20240318,162700,8035736450,39750,39750,39750,39750,0
|
|
20240318,162600,8035736450,39750,39750,39750,39750,0
|
|
20240318,162500,8035736450,39750,39750,39750,39750,0
|
|
20240318,162400,8035736450,39750,39750,39750,39750,0
|
|
20240318,162300,8035736450,39750,39750,39750,39750,0
|
|
20240318,162200,8035736450,39750,39750,39750,39750,0
|
|
20240318,162100,8035736450,39750,39750,39750,39750,0
|
|
20240318,162000,8035736450,39750,39750,39750,39750,0
|
|
20240318,161900,8035736450,39750,39750,39750,39750,0
|
|
20240318,161800,8035736450,39750,39750,39750,39750,0
|
|
20240318,161700,8035736450,39750,39750,39750,39750,0
|
|
20240318,161600,8035736450,39750,39750,39750,39750,0
|
|
20240318,161500,8035736450,39750,39750,39750,39750,0
|
|
20240318,161400,8035736450,39750,39750,39750,39750,0
|
|
20240318,161300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,161200,8035736450,39750,39750,39750,39750,0
|
|
20240318,161100,8035736450,39750,39750,39750,39750,0
|
|
20240318,161000,8035736450,39750,39750,39750,39750,0
|
|
20240318,160900,8035736450,39750,39750,39750,39750,0
|
|
20240318,160800,8035736450,39750,39750,39750,39750,0
|
|
20240318,160700,8035736450,39750,39750,39750,39750,0
|
|
20240318,160600,8035736450,39750,39750,39750,39750,0
|
|
20240318,160500,8035736450,39750,39750,39750,39750,0
|
|
20240318,160400,8035736450,39750,39750,39750,39750,0
|
|
20240318,160300,8035736450,39750,39750,39750,39750,0
|
|
20240318,160200,8035736450,39750,39750,39750,39750,0
|
|
20240318,160100,8035736450,39750,39750,39750,39750,0
|
|
20240318,160000,8035736450,39750,39750,39750,39750,0
|
|
20240318,155900,8035736450,39750,39750,39750,39750,0
|
|
20240318,155800,8035736450,39750,39750,39750,39750,0
|
|
20240318,155700,8035736450,39750,39750,39750,39750,0
|
|
20240318,155600,8035736450,39750,39750,39750,39750,0
|
|
20240318,155500,8035736450,39750,39750,39750,39750,0
|
|
20240318,155400,8035736450,39750,39750,39750,39750,0
|
|
20240318,155300,8035736450,39750,39750,39750,39750,0
|
|
20240318,155200,8035736450,39750,39750,39750,39750,0
|
|
20240318,155100,8035736450,39750,39750,39750,39750,0
|
|
20240318,155000,8035736450,39750,39750,39750,39750,0
|
|
20240318,154900,8035736450,39750,39750,39750,39750,0
|
|
20240318,154800,8035736450,39750,39750,39750,39750,0
|
|
20240318,154700,8035736450,39750,39750,39750,39750,0
|
|
20240318,154600,8035736450,39750,39750,39750,39750,0
|
|
20240318,154500,8035736450,39750,39750,39750,39750,0
|
|
20240318,154400,8035736450,39750,39750,39750,39750,0
|
|
20240318,154300,8035736450,39750,39750,39750,39750,4516
|
|
20240318,154200,8035736450,39750,39750,39750,39750,0
|
|
20240318,154100,8035736450,39750,39750,39750,39750,0
|
|
20240318,154000,8035736450,39750,39750,39750,39750,0
|
|
20240318,153900,8035736450,39750,39750,39750,39750,0
|
|
20240318,153800,8035736450,39750,39750,39750,39750,0
|
|
20240318,153700,8035736450,39750,39750,39750,39750,0
|
|
20240318,153600,8035736450,39750,39750,39750,39750,0
|
|
20240318,153500,8035736450,39750,39750,39750,39750,0
|
|
20240318,153400,8035736450,39750,39750,39750,39750,0
|
|
20240318,153300,8035736450,39750,39750,39750,39750,0
|
|
20240318,153200,8035736450,39750,39750,39750,39750,0
|
|
20240318,153100,8035736450,39750,39750,39750,39750,0
|
|
20240318,153000,8035736450,39750,39750,39750,39750,4516
|
|
20240318,152900,7856225450,39700,39700,39700,39700,0
|
|
20240318,152800,7856225450,39700,39700,39700,39700,0
|
|
20240318,152700,7856225450,39700,39700,39700,39700,0
|
|
20240318,152600,7856225450,39700,39700,39700,39700,0
|
|
20240318,152500,7856225450,39700,39700,39700,39700,0
|
|
20240318,152400,7856225450,39700,39700,39700,39700,0
|
|
20240318,152300,7856225450,39700,39700,39700,39700,0
|
|
20240318,152200,7856225450,39700,39700,39700,39700,0
|
|
20240318,152100,7856225450,39700,39700,39700,39700,0
|
|
20240318,152000,7856225450,39700,39700,39700,39700,0
|
|
20240318,151900,7856225450,39700,39650,39700,39650,902
|
|
20240318,151800,7820453500,39700,39650,39700,39650,787
|
|
20240318,151700,7789248350,39650,39700,39700,39650,610
|
|
20240318,151600,7765038600,39700,39700,39700,39650,979
|
|
20240318,151500,7726177400,39650,39650,39700,39650,658
|
|
20240318,151400,7700082750,39650,39650,39700,39650,177
|
|
20240318,151300,7693061700,39600,39600,39650,39600,265
|
|
20240318,151200,7682556200,39600,39600,39700,39600,591
|
|
20240318,151100,7659126900,39650,39650,39650,39600,187
|
|
20240318,151000,7651715800,39600,39650,39700,39600,513
|
|
20240318,150900,7631370950,39600,39650,39650,39600,583
|
|
20240318,150800,7608268850,39650,39700,39700,39650,469
|
|
20240318,150700,7589670950,39700,39650,39700,39650,365
|
|
20240318,150600,7575195750,39650,39650,39700,39650,479
|
|
20240318,150500,7556201350,39700,39700,39700,39650,201
|
|
20240318,150400,7548222550,39650,39650,39700,39650,152
|
|
20240318,150300,7542193250,39650,39700,39700,39650,1046
|
|
20240318,150200,7500670400,39700,39700,39700,39650,131
|
|
20240318,150100,7495470650,39700,39700,39700,39650,404
|
|
20240318,150000,7479445800,39650,39650,39700,39650,144
|
|
20240318,145900,7473732400,39650,39650,39650,39600,254
|
|
20240318,145800,7463662550,39650,39650,39700,39600,181
|
|
20240318,145700,7456487500,39650,39650,39700,39650,239
|
|
20240318,145600,7447009250,39650,39650,39700,39650,201
|
|
20240318,145500,7439037750,39700,39700,39700,39650,81
|
|
20240318,145400,7435824000,39700,39700,39700,39650,210
|
|
20240318,145300,7427493750,39650,39650,39700,39650,139
|
|
20240318,145200,7421980200,39650,39650,39700,39650,118
|
|
20240318,145100,7417299600,39650,39700,39700,39650,210
|
|
20240318,145000,7408971000,39650,39650,39700,39650,70
|
|
20240318,144900,7406193600,39650,39700,39700,39650,136
|
|
20240318,144800,7400796000,39700,39650,39700,39650,426
|
|
20240318,144700,7383903250,39650,39650,39700,39650,85
|
|
20240318,144600,7380531100,39650,39700,39700,39650,86
|
|
20240318,144500,7377118600,39650,39600,39650,39600,130
|
|
20240318,144400,7371970000,39600,39600,39650,39600,628
|
|
20240318,144300,7347099050,39600,39600,39600,39550,1003
|
|
20240318,144200,7307425150,39550,39650,39700,39550,3260
|
|
20240318,144100,7178340000,39650,39650,39700,39650,132
|
|
20240318,144000,7173100500,39650,39650,39700,39650,126
|
|
20240318,143900,7168101200,39650,39650,39700,39600,144
|
|
20240318,143800,7162391700,39650,39600,39650,39600,56
|
|
20240318,143700,7160172100,39650,39650,39650,39600,175
|
|
20240318,143600,7153238300,39650,39700,39700,39650,178
|
|
20240318,143500,7146178550,39650,39700,39700,39650,91
|
|
20240318,143400,7142567700,39650,39700,39700,39650,285
|
|
20240318,143300,7131264050,39700,39650,39700,39650,72
|
|
20240318,143200,7128407300,39700,39700,39700,39650,337
|
|
20240318,143100,7115034250,39700,39700,39700,39650,109
|
|
20240318,143000,7110707800,39650,39700,39700,39650,224
|
|
20240318,142900,7101824300,39650,39700,39750,39650,123
|
|
20240318,142800,7096939150,39700,39650,39750,39650,152
|
|
20240318,142700,7090903550,39650,39650,39700,39650,296
|
|
20240318,142600,7079166650,39700,39650,39700,39650,133
|
|
20240318,142500,7073888950,39650,39700,39700,39650,113
|
|
20240318,142400,7069406300,39700,39700,39700,39600,154
|
|
20240318,142300,7063307200,39700,39700,39750,39700,626
|
|
20240318,142200,7038453150,39700,39650,39750,39600,250
|
|
20240318,142100,7028531200,39600,39650,39650,39600,211
|
|
20240318,142000,7020175350,39550,39600,39650,39550,154
|
|
20240318,141900,7014076700,39700,39550,39700,39550,37
|
|
20240318,141800,7012610350,39550,39600,39650,39550,1269
|
|
20240318,141700,6962366000,39700,39700,39700,39600,2499
|
|
20240318,141600,6863392450,39700,39650,39700,39650,144
|
|
20240318,141500,6857675950,39600,39700,39750,39600,1588
|
|
20240318,141400,6794734900,39650,39750,39750,39650,1520
|
|
20240318,141300,6734430000,39750,39750,39750,39700,195
|
|
20240318,141200,6726680450,39750,39700,39750,39700,335
|
|
20240318,141100,6713378900,39750,39750,39750,39700,324
|
|
20240318,141000,6700507650,39750,39750,39750,39700,88
|
|
20240318,140900,6697010500,39750,39700,39750,39700,76
|
|
20240318,140800,6693990850,39700,39700,39750,39700,91
|
|
20240318,140700,6690376300,39700,39700,39750,39700,201
|
|
20240318,140600,6682394700,39750,39700,39750,39650,486
|
|
20240318,140500,6663104550,39700,39650,39700,39650,77
|
|
20240318,140400,6660048500,39700,39700,39700,39650,150
|
|
20240318,140300,6654094350,39700,39700,39700,39650,378
|
|
20240318,140200,6639093600,39650,39700,39700,39650,304
|
|
20240318,140100,6627028700,39650,39700,39750,39650,143
|
|
20240318,140000,6621351800,39650,39700,39750,39650,283
|
|
20240318,135900,6610115400,39700,39700,39750,39700,206
|
|
20240318,135800,6601935300,39750,39700,39750,39700,89
|
|
20240318,135700,6598400050,39700,39700,39750,39700,60
|
|
20240318,135600,6596016150,39750,39750,39750,39700,291
|
|
20240318,135500,6584454850,39700,39750,39750,39700,148
|
|
20240318,135400,6578572750,39750,39750,39800,39750,96
|
|
20240318,135300,6574754800,39800,39750,39800,39750,402
|
|
20240318,135200,6558772050,39750,39750,39750,39750,105
|
|
20240318,135100,6554598300,39750,39750,39800,39750,116
|
|
20240318,135000,6549982650,39750,39800,39800,39750,756
|
|
20240318,134900,6519897350,39800,39800,39800,39800,39
|
|
20240318,134800,6518345150,39800,39800,39850,39800,41
|
|
20240318,134700,6516713300,39850,39800,39850,39800,210
|
|
20240318,134600,6508354200,39800,39800,39850,39800,169
|
|
20240318,134500,6501620700,39850,39800,39850,39800,764
|
|
20240318,134400,6471176150,39850,39800,39850,39800,369
|
|
20240318,134300,6456486100,39800,39800,39800,39750,136
|
|
20240318,134200,6451074450,39750,39650,39750,39650,795
|
|
20240318,134100,6419511950,39650,39650,39650,39650,36
|
|
20240318,134000,6418084550,39650,39650,39700,39650,194
|
|
20240318,133900,6410392350,39700,39700,39700,39600,72
|
|
20240318,133800,6407535950,39700,39700,39700,39600,227
|
|
20240318,133700,6398536350,39600,39700,39700,39600,33
|
|
20240318,133600,6397229350,39550,39600,39700,39550,236
|
|
20240318,133500,6387884800,39600,39650,39700,39600,76
|
|
20240318,133400,6384872050,39600,39600,39600,39600,138
|
|
20240318,133300,6379407250,39650,39600,39650,39600,87
|
|
20240318,133200,6375958800,39600,39600,39600,39550,297
|
|
20240318,133100,6364198050,39600,39650,39650,39550,667
|
|
20240318,133000,6337808400,39550,39550,39600,39500,2803
|
|
20240318,132900,6227002400,39650,39650,39700,39550,1793
|
|
20240318,132800,6156016650,39650,39650,39700,39650,90
|
|
20240318,132700,6152447400,39650,39750,39750,39650,586
|
|
20240318,132600,6129183750,39750,39800,39800,39750,184
|
|
20240318,132500,6121869100,39800,39750,39800,39750,176
|
|
20240318,132400,6114872200,39750,39800,39800,39750,22
|
|
20240318,132300,6113997550,39750,39750,39750,39750,73
|
|
20240318,132200,6111095800,39800,39750,39800,39750,53
|
|
20240318,132100,6108987850,39750,39800,39800,39750,181
|
|
20240318,132000,6101784900,39800,39800,39800,39800,161
|
|
20240318,131900,6095377100,39800,39800,39800,39800,117
|
|
20240318,131800,6090720500,39800,39800,39800,39800,19
|
|
20240318,131700,6089964300,39800,39750,39800,39750,503
|
|
20240318,131600,6069950900,39750,39750,39750,39750,216
|
|
20240318,131500,6061364900,39750,39750,39750,39750,215
|
|
20240318,131400,6052818650,39750,39750,39800,39750,103
|
|
20240318,131300,6048721650,39750,39750,39800,39750,569
|
|
20240318,131200,6026103350,39800,39800,39800,39800,251
|
|
20240318,131100,6016113550,39800,39800,39850,39800,338
|
|
20240318,131000,6002661050,39800,39800,39800,39800,312
|
|
20240318,130900,5990243450,39800,39850,39850,39800,49
|
|
20240318,130800,5988291900,39850,39800,39850,39800,415
|
|
20240318,130700,5971759300,39800,39800,39850,39800,98
|
|
20240318,130600,5967858100,39850,39800,39850,39800,131
|
|
20240318,130500,5962643550,39800,39800,39800,39800,231
|
|
20240318,130400,5953449750,39850,39750,39850,39750,173
|
|
20240318,130300,5946570000,39800,39850,39850,39800,58
|
|
20240318,130200,5944261450,39800,39850,39850,39750,256
|
|
20240318,130100,5934071950,39850,39800,39850,39800,307
|
|
20240318,130000,5921853250,39850,39850,39850,39800,61
|
|
20240318,125900,5919424700,39850,39850,39850,39850,117
|
|
20240318,125800,5914762250,39900,39900,39900,39800,210
|
|
20240318,125700,5906390300,39900,39850,39900,39800,186
|
|
20240318,125600,5898971100,39850,39650,39850,39650,87
|
|
20240318,125500,5895516050,39700,39850,39850,39700,1947
|
|
20240318,125400,5818176800,39850,39900,39900,39850,771
|
|
20240318,125300,5787425350,39950,39950,39950,39900,547
|
|
20240318,125200,5765587000,39850,39950,39950,39850,1208
|
|
20240318,125100,5717357250,39950,39950,39950,39900,329
|
|
20240318,125000,5704215250,39950,39950,39950,39900,898
|
|
20240318,124900,5668345600,39950,39850,39950,39800,3205
|
|
20240318,124800,5540445400,39900,39950,39950,39850,1275
|
|
20240318,124700,5489588200,40000,39950,40000,39950,2301
|
|
20240318,124600,5397580150,39950,39950,40000,39900,1426
|
|
20240318,124500,5340619050,39950,39950,40000,39850,3035
|
|
20240318,124400,5219379050,39950,39800,40000,39750,10745
|
|
20240318,124300,4790478650,39800,39550,39850,39550,3783
|
|
20240318,124200,4640202300,39550,39500,39600,39500,808
|
|
20240318,124100,4608247700,39500,39550,39550,39500,196
|
|
20240318,124000,4600498400,39550,39500,39550,39450,1917
|
|
20240318,123900,4524780650,39500,39500,39500,39450,330
|
|
20240318,123800,4511757700,39450,39450,39500,39450,112
|
|
20240318,123700,4507339000,39450,39450,39500,39450,136
|
|
20240318,123600,4501972450,39450,39500,39500,39450,102
|
|
20240318,123500,4497945800,39500,39500,39500,39450,256
|
|
20240318,123400,4487834650,39500,39500,39500,39500,110
|
|
20240318,123300,4483489650,39500,39500,39500,39500,63
|
|
20240318,123200,4481001150,39500,39500,39500,39500,32
|
|
20240318,123100,4479737150,39500,39450,39500,39450,166
|
|
20240318,123000,4473181050,39500,39500,39500,39500,75
|
|
20240318,122900,4470218550,39500,39500,39500,39450,100
|
|
20240318,122800,4466268950,39500,39500,39500,39500,138
|
|
20240318,122700,4460817950,39500,39500,39500,39500,49
|
|
20240318,122600,4458882450,39500,39450,39500,39450,268
|
|
20240318,122500,4448298750,39450,39450,39450,39450,57
|
|
20240318,122400,4446050100,39500,39500,39500,39450,140
|
|
20240318,122300,4440520950,39500,39500,39500,39450,792
|
|
20240318,122200,4409265300,39450,39450,39450,39450,324
|
|
20240318,122100,4396483500,39450,39450,39500,39450,159
|
|
20240318,122000,4390208150,39500,39500,39500,39450,71
|
|
20240318,121900,4387404550,39500,39450,39500,39450,85
|
|
20240318,121800,4384047900,39450,39500,39500,39450,239
|
|
20240318,121700,4374608300,39500,39500,39500,39500,73
|
|
20240318,121600,4371724800,39500,39500,39500,39500,257
|
|
20240318,121500,4361573300,39500,39500,39550,39500,599
|
|
20240318,121400,4337912250,39500,39500,39550,39500,311
|
|
20240318,121300,4325615250,39550,39500,39550,39500,154
|
|
20240318,121200,4319531650,39500,39500,39500,39500,289
|
|
20240318,121100,4308116150,39550,39500,39550,39500,136
|
|
20240318,121000,4302743850,39500,39500,39500,39500,93
|
|
20240318,120900,4299070350,39500,39500,39500,39500,29
|
|
20240318,120800,4297924850,39550,39500,39550,39500,81
|
|
20240318,120700,4294723000,39500,39500,39550,39500,175
|
|
20240318,120600,4287808400,39500,39500,39500,39500,28
|
|
20240318,120500,4286702400,39550,39500,39550,39500,188
|
|
20240318,120400,4279275350,39500,39500,39500,39500,362
|
|
20240318,120300,4264976350,39500,39550,39550,39500,463
|
|
20240318,120200,4246687650,39500,39550,39550,39500,122
|
|
20240318,120100,4241865400,39500,39550,39600,39500,196
|
|
20240318,120000,4234114250,39550,39550,39550,39550,51
|
|
20240318,115900,4232097200,39550,39550,39600,39550,62
|
|
20240318,115800,4229645050,39550,39550,39550,39550,16
|
|
20240318,115700,4229012250,39550,39550,39550,39550,189
|
|
20240318,115600,4221537300,39550,39550,39550,39550,59
|
|
20240318,115500,4219203850,39550,39500,39600,39500,314
|
|
20240318,115400,4206788200,39500,39500,39500,39450,201
|
|
20240318,115300,4198849650,39500,39450,39500,39450,709
|
|
20240318,115200,4170868950,39450,39500,39500,39450,307
|
|
20240318,115100,4158751800,39500,39500,39500,39500,28
|
|
20240318,115000,4157645800,39500,39550,39550,39500,3974
|
|
20240318,114900,4000641950,39550,39550,39550,39550,427
|
|
20240318,114800,3983754100,39550,39550,39550,39550,1103
|
|
20240318,114700,3940130450,39550,39600,39600,39550,67
|
|
20240318,114600,3937478100,39550,39550,39600,39550,218
|
|
20240318,114500,3928856000,39550,39600,39600,39550,40
|
|
20240318,114400,3927273800,39600,39600,39600,39550,82
|
|
20240318,114300,3924027450,39550,39600,39600,39550,47
|
|
20240318,114200,3922168450,39550,39550,39600,39550,91
|
|
20240318,114100,3918569050,39600,39550,39600,39550,567
|
|
20240318,114000,3896141700,39600,39550,39600,39550,37
|
|
20240318,113900,3894678300,39550,39600,39600,39550,333
|
|
20240318,113800,3881492450,39550,39600,39600,39550,268
|
|
20240318,113700,3870893000,39600,39600,39600,39550,274
|
|
20240318,113600,3860044150,39600,39600,39650,39600,72
|
|
20240318,113500,3857192050,39600,39600,39650,39600,120
|
|
20240318,113400,3852435750,39600,39600,39600,39600,50
|
|
20240318,113300,3850455750,39600,39600,39600,39600,224
|
|
20240318,113200,3841585350,39600,39600,39650,39600,146
|
|
20240318,113100,3835802850,39600,39600,39600,39600,17
|
|
20240318,113000,3835129650,39600,39600,39600,39600,255
|
|
20240318,112900,3825031650,39550,39550,39600,39550,250
|
|
20240318,112800,3815137800,39600,39550,39600,39550,55
|
|
20240318,112700,3812961500,39600,39550,39600,39550,132
|
|
20240318,112600,3807739600,39550,39600,39600,39550,561
|
|
20240318,112500,3785551950,39600,39550,39600,39550,82
|
|
20240318,112400,3782308750,39550,39500,39600,39500,35
|
|
20240318,112300,3780925000,39500,39550,39600,39500,2585
|
|
20240318,112200,3678800950,39550,39500,39550,39500,554
|
|
20240318,112100,3656891900,39550,39550,39550,39500,342
|
|
20240318,112000,3643372250,39550,39500,39550,39500,101
|
|
20240318,111900,3639381900,39550,39600,39650,39550,1339
|
|
20240318,111800,3586403550,39600,39650,39650,39600,39
|
|
20240318,111700,3584858600,39600,39600,39600,39600,131
|
|
20240318,111600,3579671000,39600,39600,39650,39600,20
|
|
20240318,111500,3578878850,39600,39600,39600,39600,546
|
|
20240318,111400,3557257250,39600,39600,39650,39600,101
|
|
20240318,111300,3553256100,39600,39650,39650,39600,58
|
|
20240318,111200,3550959250,39600,39650,39650,39600,261
|
|
20240318,111100,3540623300,39650,39650,39650,39600,119
|
|
20240318,111000,3535905750,39650,39650,39650,39600,649
|
|
20240318,110900,3510173750,39700,39650,39700,39650,286
|
|
20240318,110800,3498821200,39650,39550,39700,39550,988
|
|
20240318,110700,3459669050,39550,39550,39550,39550,420
|
|
20240318,110600,3443058050,39550,39550,39550,39500,498
|
|
20240318,110500,3423373450,39550,39550,39600,39550,691
|
|
20240318,110400,3396041850,39600,39550,39600,39550,223
|
|
20240318,110300,3387222150,39550,39550,39550,39550,231
|
|
20240318,110200,3378086100,39550,39550,39600,39550,185
|
|
20240318,110100,3370766800,39550,39550,39600,39550,116
|
|
20240318,110000,3366176350,39550,39600,39600,39550,286
|
|
20240318,105900,3354864600,39550,39600,39600,39550,182
|
|
20240318,105800,3347662650,39600,39550,39600,39550,84
|
|
20240318,105700,3344339550,39550,39600,39600,39550,481
|
|
20240318,105600,3325305100,39600,39650,39650,39600,231
|
|
20240318,105500,3316157250,39600,39650,39650,39600,147
|
|
20240318,105400,3310335950,39600,39600,39650,39600,44
|
|
20240318,105300,3308593000,39600,39600,39600,39600,52
|
|
20240318,105200,3306533800,39600,39650,39650,39600,294
|
|
20240318,105100,3294878900,39650,39650,39650,39650,20
|
|
20240318,105000,3294085900,39650,39650,39650,39650,73
|
|
20240318,104900,3291191450,39650,39650,39650,39600,2079
|
|
20240318,104800,3208830900,39700,39650,39700,39650,314
|
|
20240318,104700,3196380250,39650,39700,39700,39650,19
|
|
20240318,104600,3195626850,39650,39650,39650,39650,187
|
|
20240318,104500,3188212300,39650,39650,39650,39650,27
|
|
20240318,104400,3187141750,39650,39600,39650,39600,836
|
|
20240318,104300,3153999750,39600,39600,39650,39600,176
|
|
20240318,104200,3147029550,39600,39600,39650,39600,118
|
|
20240318,104100,3142356600,39650,39650,39650,39600,144
|
|
20240318,104000,3136649100,39650,39650,39650,39600,573
|
|
20240318,103900,3113956900,39600,39600,39650,39600,135
|
|
20240318,103800,3108610500,39600,39650,39650,39600,186
|
|
20240318,103700,3101244200,39600,39600,39600,39600,127
|
|
20240318,103600,3096215000,39600,39600,39650,39600,378
|
|
20240318,103500,3081242450,39600,39650,39650,39600,125
|
|
20240318,103400,3076290050,39650,39650,39650,39650,489
|
|
20240318,103300,3056901200,39650,39650,39650,39650,204
|
|
20240318,103200,3048812600,39650,39700,39700,39650,1400
|
|
20240318,103100,2993298950,39650,39650,39650,39650,53
|
|
20240318,103000,2991197500,39650,39650,39650,39650,59
|
|
20240318,102900,2988858150,39650,39650,39650,39650,1086
|
|
20240318,102800,2945798250,39650,39700,39700,39650,2085
|
|
20240318,102700,2863095050,39700,39700,39750,39650,488
|
|
20240318,102600,2843721850,39700,39700,39700,39700,190
|
|
20240318,102500,2836178850,39700,39700,39750,39700,184
|
|
20240318,102400,2828874000,39700,39700,39750,39700,80
|
|
20240318,102300,2825697850,39700,39700,39700,39700,483
|
|
20240318,102200,2806522750,39700,39700,39700,39700,801
|
|
20240318,102100,2774723050,39700,39700,39700,39700,203
|
|
20240318,102000,2766663950,39700,39700,39750,39700,261
|
|
20240318,101900,2756301000,39700,39700,39700,39700,165
|
|
20240318,101800,2749750500,39700,39750,39800,39700,377
|
|
20240318,101700,2734766000,39750,39800,39800,39750,627
|
|
20240318,101600,2709839750,39750,39750,39800,39750,909
|
|
20240318,101500,2673706950,39750,39750,39800,39750,39
|
|
20240318,101400,2672156450,39800,39800,39800,39750,116
|
|
20240318,101300,2667543550,39800,39750,39800,39750,356
|
|
20240318,101200,2653392250,39750,39800,39800,39750,298
|
|
20240318,101100,2641532700,39800,39750,39800,39750,200
|
|
20240318,101000,2633576700,39750,39750,39750,39700,228
|
|
20240318,100900,2624514300,39750,39700,39750,39700,526
|
|
20240318,100800,2603611100,39750,39750,39750,39700,257
|
|
20240318,100700,2593405300,39750,39750,39750,39700,149
|
|
20240318,100600,2587484350,39700,39700,39750,39650,313
|
|
20240318,100500,2575063400,39700,39700,39750,39650,490
|
|
20240318,100400,2555611500,39700,39750,39800,39700,592
|
|
20240318,100300,2532103500,39750,39700,39750,39700,346
|
|
20240318,100200,2518357900,39750,39700,39750,39700,267
|
|
20240318,100100,2507756950,39700,39800,39800,39700,1756
|
|
20240318,100000,2438015550,39800,39750,39800,39750,318
|
|
20240318,095900,2425369050,39800,39750,39800,39750,105
|
|
20240318,095800,2421194100,39750,39800,39800,39750,69
|
|
20240318,095700,2418449350,39800,39750,39800,39750,289
|
|
20240318,095600,2406957800,39750,39750,39800,39750,539
|
|
20240318,095500,2385528850,39800,39800,39800,39750,142
|
|
20240318,095400,2379880650,39750,39750,39800,39750,234
|
|
20240318,095300,2370578350,39750,39750,39750,39750,37
|
|
20240318,095200,2369107600,39750,39750,39800,39700,419
|
|
20240318,095100,2352465250,39750,39700,39750,39700,352
|
|
20240318,095000,2338486800,39750,39750,39800,39700,806
|
|
20240318,094900,2306448400,39750,39750,39800,39750,285
|
|
20240318,094800,2295118400,39800,39750,39800,39750,798
|
|
20240318,094700,2263397850,39750,39750,39800,39750,914
|
|
20240318,094600,2227065150,39750,39800,39800,39750,268
|
|
20240318,094500,2216408900,39800,39750,39800,39750,222
|
|
20240318,094400,2207577400,39750,39800,39800,39750,289
|
|
20240318,094300,2196086300,39800,39750,39800,39750,382
|
|
20240318,094200,2180884700,39800,39800,39850,39750,720
|
|
20240318,094100,2152229700,39800,39800,39850,39800,707
|
|
20240318,094000,2124090950,39800,39850,39850,39750,1473
|
|
20240318,093900,2065463150,39800,39800,39850,39800,855
|
|
20240318,093800,2031403200,39800,39800,39850,39800,480
|
|
20240318,093700,2012293750,39800,39800,39850,39800,298
|
|
20240318,093600,2000433150,39800,39800,39850,39750,700
|
|
20240318,093500,1972558550,39850,39850,39850,39800,352
|
|
20240318,093400,1958543900,39850,39850,39850,39800,837
|
|
20240318,093300,1925204500,39850,39750,39850,39750,624
|
|
20240318,093200,1900369650,39750,39750,39800,39700,131
|
|
20240318,093100,1895162300,39750,39750,39800,39650,761
|
|
20240318,093000,1864931800,39750,39650,39750,39650,190
|
|
20240318,092900,1857389550,39650,39650,39700,39650,169
|
|
20240318,092800,1850688200,39650,39550,39700,39550,267
|
|
20240318,092700,1840107750,39550,39550,39600,39550,159
|
|
20240318,092600,1833812100,39550,39550,39550,39500,290
|
|
20240318,092500,1822345550,39550,39500,39550,39500,469
|
|
20240318,092400,1803804150,39500,39500,39550,39500,698
|
|
20240318,092300,1776214250,39500,39500,39550,39450,1568
|
|
20240318,092200,1714283800,39450,39450,39500,39450,910
|
|
20240318,092100,1678365200,39450,39500,39500,39450,999
|
|
20240318,092000,1638950700,39500,39600,39600,39500,2991
|
|
20240318,091900,1520704450,39600,39650,39650,39600,1083
|
|
20240318,091800,1477812100,39650,39600,39650,39550,1173
|
|
20240318,091700,1431354350,39600,39650,39650,39600,389
|
|
20240318,091600,1415941100,39650,39750,39750,39600,978
|
|
20240318,091500,1377137450,39750,39800,39800,39700,381
|
|
20240318,091400,1361991750,39800,39650,39800,39650,421
|
|
20240318,091300,1345283550,39650,39650,39700,39600,1076
|
|
20240318,091200,1302644050,39650,39700,39700,39550,272
|
|
20240318,091100,1291868850,39700,39650,39750,39550,3608
|
|
20240318,091000,1149013200,39700,39600,39700,39600,714
|
|
20240318,090900,1120703400,39600,39700,39750,39600,3805
|
|
20240318,090800,969796650,39750,39750,39800,39700,2265
|
|
20240318,090700,879757950,39750,39800,39850,39750,2548
|
|
20240318,090600,778341250,39800,39850,39900,39800,2345
|
|
20240318,090500,684942350,39850,40000,40000,39850,2407
|
|
20240318,090400,588826700,40000,40000,40000,39950,1793
|
|
20240318,090300,517128600,40000,40000,40050,39950,2304
|
|
20240318,090200,424967550,40000,39950,40000,39900,4401
|
|
20240318,090100,249070350,39900,39900,39950,39850,1507
|
|
20240318,090000,188938950,39850,39900,39900,39850,4552
|