742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,211800,3320906950,29250,29250,29250,29250,0
|
|
20240318,211700,3320906950,29250,29250,29250,29250,0
|
|
20240318,211600,3320906950,29250,29250,29250,29250,0
|
|
20240318,211500,3320906950,29250,29250,29250,29250,0
|
|
20240318,211400,3320906950,29250,29250,29250,29250,0
|
|
20240318,211300,3320906950,29250,29250,29250,29250,0
|
|
20240318,211200,3320906950,29250,29250,29250,29250,0
|
|
20240318,211100,3320906950,29250,29250,29250,29250,0
|
|
20240318,211000,3320906950,29250,29250,29250,29250,0
|
|
20240318,210900,3320906950,29250,29250,29250,29250,0
|
|
20240318,210800,3320906950,29250,29250,29250,29250,0
|
|
20240318,210700,3320906950,29250,29250,29250,29250,0
|
|
20240318,210600,3320906950,29250,29250,29250,29250,0
|
|
20240318,210500,3320906950,29250,29250,29250,29250,0
|
|
20240318,210400,3320906950,29250,29250,29250,29250,0
|
|
20240318,210300,3320906950,29250,29250,29250,29250,0
|
|
20240318,210200,3320906950,29250,29250,29250,29250,0
|
|
20240318,210100,3320906950,29250,29250,29250,29250,0
|
|
20240318,210000,3320906950,29250,29250,29250,29250,0
|
|
20240318,205900,3320906950,29250,29250,29250,29250,0
|
|
20240318,205800,3320906950,29250,29250,29250,29250,0
|
|
20240318,205700,3320906950,29250,29250,29250,29250,0
|
|
20240318,205600,3320906950,29250,29250,29250,29250,0
|
|
20240318,205500,3320906950,29250,29250,29250,29250,0
|
|
20240318,205400,3320906950,29250,29250,29250,29250,0
|
|
20240318,205300,3320906950,29250,29250,29250,29250,0
|
|
20240318,205200,3320906950,29250,29250,29250,29250,0
|
|
20240318,205100,3320906950,29250,29250,29250,29250,0
|
|
20240318,205000,3320906950,29250,29250,29250,29250,0
|
|
20240318,204900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,204800,3320906950,29250,29250,29250,29250,0
|
|
20240318,204700,3320906950,29250,29250,29250,29250,0
|
|
20240318,204600,3320906950,29250,29250,29250,29250,0
|
|
20240318,204500,3320906950,29250,29250,29250,29250,0
|
|
20240318,204400,3320906950,29250,29250,29250,29250,0
|
|
20240318,204300,3320906950,29250,29250,29250,29250,0
|
|
20240318,204200,3320906950,29250,29250,29250,29250,0
|
|
20240318,204100,3320906950,29250,29250,29250,29250,0
|
|
20240318,204000,3320906950,29250,29250,29250,29250,0
|
|
20240318,203900,3320906950,29250,29250,29250,29250,0
|
|
20240318,203800,3320906950,29250,29250,29250,29250,0
|
|
20240318,203700,3320906950,29250,29250,29250,29250,0
|
|
20240318,203600,3320906950,29250,29250,29250,29250,0
|
|
20240318,203500,3320906950,29250,29250,29250,29250,0
|
|
20240318,203400,3320906950,29250,29250,29250,29250,0
|
|
20240318,203300,3320906950,29250,29250,29250,29250,0
|
|
20240318,203200,3320906950,29250,29250,29250,29250,0
|
|
20240318,203100,3320906950,29250,29250,29250,29250,0
|
|
20240318,203000,3320906950,29250,29250,29250,29250,0
|
|
20240318,202900,3320906950,29250,29250,29250,29250,0
|
|
20240318,202800,3320906950,29250,29250,29250,29250,0
|
|
20240318,202700,3320906950,29250,29250,29250,29250,0
|
|
20240318,202600,3320906950,29250,29250,29250,29250,0
|
|
20240318,202500,3320906950,29250,29250,29250,29250,0
|
|
20240318,202400,3320906950,29250,29250,29250,29250,0
|
|
20240318,202300,3320906950,29250,29250,29250,29250,0
|
|
20240318,202200,3320906950,29250,29250,29250,29250,0
|
|
20240318,202100,3320906950,29250,29250,29250,29250,0
|
|
20240318,202000,3320906950,29250,29250,29250,29250,0
|
|
20240318,201900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,201800,3320906950,29250,29250,29250,29250,0
|
|
20240318,201700,3320906950,29250,29250,29250,29250,0
|
|
20240318,201600,3320906950,29250,29250,29250,29250,0
|
|
20240318,201500,3320906950,29250,29250,29250,29250,0
|
|
20240318,201400,3320906950,29250,29250,29250,29250,0
|
|
20240318,201300,3320906950,29250,29250,29250,29250,0
|
|
20240318,201200,3320906950,29250,29250,29250,29250,0
|
|
20240318,201100,3320906950,29250,29250,29250,29250,0
|
|
20240318,201000,3320906950,29250,29250,29250,29250,0
|
|
20240318,200900,3320906950,29250,29250,29250,29250,0
|
|
20240318,200800,3320906950,29250,29250,29250,29250,0
|
|
20240318,200700,3320906950,29250,29250,29250,29250,0
|
|
20240318,200600,3320906950,29250,29250,29250,29250,0
|
|
20240318,200500,3320906950,29250,29250,29250,29250,0
|
|
20240318,200400,3320906950,29250,29250,29250,29250,0
|
|
20240318,200300,3320906950,29250,29250,29250,29250,0
|
|
20240318,200200,3320906950,29250,29250,29250,29250,0
|
|
20240318,200100,3320906950,29250,29250,29250,29250,0
|
|
20240318,200000,3320906950,29250,29250,29250,29250,0
|
|
20240318,195900,3320906950,29250,29250,29250,29250,0
|
|
20240318,195800,3320906950,29250,29250,29250,29250,0
|
|
20240318,195700,3320906950,29250,29250,29250,29250,0
|
|
20240318,195600,3320906950,29250,29250,29250,29250,0
|
|
20240318,195500,3320906950,29250,29250,29250,29250,0
|
|
20240318,195400,3320906950,29250,29250,29250,29250,0
|
|
20240318,195300,3320906950,29250,29250,29250,29250,0
|
|
20240318,195200,3320906950,29250,29250,29250,29250,0
|
|
20240318,195100,3320906950,29250,29250,29250,29250,0
|
|
20240318,195000,3320906950,29250,29250,29250,29250,0
|
|
20240318,194900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,194800,3320906950,29250,29250,29250,29250,0
|
|
20240318,194700,3320906950,29250,29250,29250,29250,0
|
|
20240318,194600,3320906950,29250,29250,29250,29250,0
|
|
20240318,194500,3320906950,29250,29250,29250,29250,0
|
|
20240318,194400,3320906950,29250,29250,29250,29250,0
|
|
20240318,194300,3320906950,29250,29250,29250,29250,0
|
|
20240318,194200,3320906950,29250,29250,29250,29250,0
|
|
20240318,194100,3320906950,29250,29250,29250,29250,0
|
|
20240318,194000,3320906950,29250,29250,29250,29250,0
|
|
20240318,193900,3320906950,29250,29250,29250,29250,0
|
|
20240318,193800,3320906950,29250,29250,29250,29250,0
|
|
20240318,193700,3320906950,29250,29250,29250,29250,0
|
|
20240318,193600,3320906950,29250,29250,29250,29250,0
|
|
20240318,193500,3320906950,29250,29250,29250,29250,0
|
|
20240318,193400,3320906950,29250,29250,29250,29250,0
|
|
20240318,193300,3320906950,29250,29250,29250,29250,0
|
|
20240318,193200,3320906950,29250,29250,29250,29250,0
|
|
20240318,193100,3320906950,29250,29250,29250,29250,0
|
|
20240318,193000,3320906950,29250,29250,29250,29250,0
|
|
20240318,192900,3320906950,29250,29250,29250,29250,0
|
|
20240318,192800,3320906950,29250,29250,29250,29250,0
|
|
20240318,192700,3320906950,29250,29250,29250,29250,0
|
|
20240318,192600,3320906950,29250,29250,29250,29250,0
|
|
20240318,192500,3320906950,29250,29250,29250,29250,0
|
|
20240318,192400,3320906950,29250,29250,29250,29250,0
|
|
20240318,192300,3320906950,29250,29250,29250,29250,0
|
|
20240318,192200,3320906950,29250,29250,29250,29250,0
|
|
20240318,192100,3320906950,29250,29250,29250,29250,0
|
|
20240318,192000,3320906950,29250,29250,29250,29250,0
|
|
20240318,191900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,191800,3320906950,29250,29250,29250,29250,0
|
|
20240318,191700,3320906950,29250,29250,29250,29250,0
|
|
20240318,191600,3320906950,29250,29250,29250,29250,0
|
|
20240318,191500,3320906950,29250,29250,29250,29250,0
|
|
20240318,191400,3320906950,29250,29250,29250,29250,0
|
|
20240318,191300,3320906950,29250,29250,29250,29250,0
|
|
20240318,191200,3320906950,29250,29250,29250,29250,0
|
|
20240318,191100,3320906950,29250,29250,29250,29250,0
|
|
20240318,191000,3320906950,29250,29250,29250,29250,0
|
|
20240318,190900,3320906950,29250,29250,29250,29250,0
|
|
20240318,190800,3320906950,29250,29250,29250,29250,0
|
|
20240318,190700,3320906950,29250,29250,29250,29250,0
|
|
20240318,190600,3320906950,29250,29250,29250,29250,0
|
|
20240318,190500,3320906950,29250,29250,29250,29250,0
|
|
20240318,190400,3320906950,29250,29250,29250,29250,0
|
|
20240318,190300,3320906950,29250,29250,29250,29250,0
|
|
20240318,190200,3320906950,29250,29250,29250,29250,0
|
|
20240318,190100,3320906950,29250,29250,29250,29250,0
|
|
20240318,190000,3320906950,29250,29250,29250,29250,0
|
|
20240318,185900,3320906950,29250,29250,29250,29250,0
|
|
20240318,185800,3320906950,29250,29250,29250,29250,0
|
|
20240318,185700,3320906950,29250,29250,29250,29250,0
|
|
20240318,185600,3320906950,29250,29250,29250,29250,0
|
|
20240318,185500,3320906950,29250,29250,29250,29250,0
|
|
20240318,185400,3320906950,29250,29250,29250,29250,0
|
|
20240318,185300,3320906950,29250,29250,29250,29250,0
|
|
20240318,185200,3320906950,29250,29250,29250,29250,0
|
|
20240318,185100,3320906950,29250,29250,29250,29250,0
|
|
20240318,185000,3320906950,29250,29250,29250,29250,0
|
|
20240318,184900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,184800,3320906950,29250,29250,29250,29250,0
|
|
20240318,184700,3320906950,29250,29250,29250,29250,0
|
|
20240318,184600,3320906950,29250,29250,29250,29250,0
|
|
20240318,184500,3320906950,29250,29250,29250,29250,0
|
|
20240318,184400,3320906950,29250,29250,29250,29250,0
|
|
20240318,184300,3320906950,29250,29250,29250,29250,0
|
|
20240318,184200,3320906950,29250,29250,29250,29250,0
|
|
20240318,184100,3320906950,29250,29250,29250,29250,0
|
|
20240318,184000,3320906950,29250,29250,29250,29250,0
|
|
20240318,183900,3320906950,29250,29250,29250,29250,0
|
|
20240318,183800,3320906950,29250,29250,29250,29250,0
|
|
20240318,183700,3320906950,29250,29250,29250,29250,0
|
|
20240318,183600,3320906950,29250,29250,29250,29250,0
|
|
20240318,183500,3320906950,29250,29250,29250,29250,0
|
|
20240318,183400,3320906950,29250,29250,29250,29250,0
|
|
20240318,183300,3320906950,29250,29250,29250,29250,0
|
|
20240318,183200,3320906950,29250,29250,29250,29250,0
|
|
20240318,183100,3320906950,29250,29250,29250,29250,0
|
|
20240318,183000,3320906950,29250,29250,29250,29250,0
|
|
20240318,182900,3320906950,29250,29250,29250,29250,0
|
|
20240318,182800,3320906950,29250,29250,29250,29250,0
|
|
20240318,182700,3320906950,29250,29250,29250,29250,0
|
|
20240318,182600,3320906950,29250,29250,29250,29250,0
|
|
20240318,182500,3320906950,29250,29250,29250,29250,0
|
|
20240318,182400,3320906950,29250,29250,29250,29250,0
|
|
20240318,182300,3320906950,29250,29250,29250,29250,0
|
|
20240318,182200,3320906950,29250,29250,29250,29250,0
|
|
20240318,182100,3320906950,29250,29250,29250,29250,0
|
|
20240318,182000,3320906950,29250,29250,29250,29250,0
|
|
20240318,181900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,181800,3320906950,29250,29250,29250,29250,0
|
|
20240318,181700,3320906950,29250,29250,29250,29250,0
|
|
20240318,181600,3320906950,29250,29250,29250,29250,0
|
|
20240318,181500,3320906950,29250,29250,29250,29250,0
|
|
20240318,181400,3320906950,29250,29250,29250,29250,0
|
|
20240318,181300,3320906950,29250,29250,29250,29250,0
|
|
20240318,181200,3320906950,29250,29250,29250,29250,0
|
|
20240318,181100,3320906950,29250,29250,29250,29250,0
|
|
20240318,181000,3320906950,29250,29250,29250,29250,0
|
|
20240318,180900,3320906950,29250,29250,29250,29250,0
|
|
20240318,180800,3320906950,29250,29250,29250,29250,0
|
|
20240318,180700,3320906950,29250,29250,29250,29250,0
|
|
20240318,180600,3320906950,29250,29250,29250,29250,0
|
|
20240318,180500,3320906950,29250,29250,29250,29250,0
|
|
20240318,180400,3320906950,29250,29250,29250,29250,0
|
|
20240318,180300,3320906950,29250,29250,29250,29250,0
|
|
20240318,180200,3320906950,29250,29250,29250,29250,0
|
|
20240318,180100,3320906950,29250,29250,29250,29250,0
|
|
20240318,180000,3320906950,29250,29250,29250,29250,0
|
|
20240318,175900,3320906950,29250,29250,29250,29250,0
|
|
20240318,175800,3320906950,29250,29250,29250,29250,0
|
|
20240318,175700,3320906950,29250,29250,29250,29250,0
|
|
20240318,175600,3320906950,29250,29250,29250,29250,0
|
|
20240318,175500,3320906950,29250,29250,29250,29250,0
|
|
20240318,175400,3320906950,29250,29250,29250,29250,0
|
|
20240318,175300,3320906950,29250,29250,29250,29250,0
|
|
20240318,175200,3320906950,29250,29250,29250,29250,0
|
|
20240318,175100,3320906950,29250,29250,29250,29250,0
|
|
20240318,175000,3320906950,29250,29250,29250,29250,0
|
|
20240318,174900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,174800,3320906950,29250,29250,29250,29250,0
|
|
20240318,174700,3320906950,29250,29250,29250,29250,0
|
|
20240318,174600,3320906950,29250,29250,29250,29250,0
|
|
20240318,174500,3320906950,29250,29250,29250,29250,0
|
|
20240318,174400,3320906950,29250,29250,29250,29250,0
|
|
20240318,174300,3320906950,29250,29250,29250,29250,0
|
|
20240318,174200,3320906950,29250,29250,29250,29250,0
|
|
20240318,174100,3320906950,29250,29250,29250,29250,0
|
|
20240318,174000,3320906950,29250,29250,29250,29250,0
|
|
20240318,173900,3320906950,29250,29250,29250,29250,0
|
|
20240318,173800,3320906950,29250,29250,29250,29250,0
|
|
20240318,173700,3320906950,29250,29250,29250,29250,0
|
|
20240318,173600,3320906950,29250,29250,29250,29250,0
|
|
20240318,173500,3320906950,29250,29250,29250,29250,0
|
|
20240318,173400,3320906950,29250,29250,29250,29250,0
|
|
20240318,173300,3320906950,29250,29250,29250,29250,0
|
|
20240318,173200,3320906950,29250,29250,29250,29250,0
|
|
20240318,173100,3320906950,29250,29250,29250,29250,0
|
|
20240318,173000,3320906950,29250,29250,29250,29250,0
|
|
20240318,172900,3320906950,29250,29250,29250,29250,0
|
|
20240318,172800,3320906950,29250,29250,29250,29250,0
|
|
20240318,172700,3320906950,29250,29250,29250,29250,0
|
|
20240318,172600,3320906950,29250,29250,29250,29250,0
|
|
20240318,172500,3320906950,29250,29250,29250,29250,0
|
|
20240318,172400,3320906950,29250,29250,29250,29250,0
|
|
20240318,172300,3320906950,29250,29250,29250,29250,0
|
|
20240318,172200,3320906950,29250,29250,29250,29250,0
|
|
20240318,172100,3320906950,29250,29250,29250,29250,0
|
|
20240318,172000,3320906950,29250,29250,29250,29250,0
|
|
20240318,171900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,171800,3320906950,29250,29250,29250,29250,0
|
|
20240318,171700,3320906950,29250,29250,29250,29250,0
|
|
20240318,171600,3320906950,29250,29250,29250,29250,0
|
|
20240318,171500,3320906950,29250,29250,29250,29250,0
|
|
20240318,171400,3320906950,29250,29250,29250,29250,0
|
|
20240318,171300,3320906950,29250,29250,29250,29250,0
|
|
20240318,171200,3320906950,29250,29250,29250,29250,0
|
|
20240318,171100,3320906950,29250,29250,29250,29250,0
|
|
20240318,171000,3320906950,29250,29250,29250,29250,0
|
|
20240318,170900,3320906950,29250,29250,29250,29250,0
|
|
20240318,170800,3320906950,29250,29250,29250,29250,0
|
|
20240318,170700,3320906950,29250,29250,29250,29250,0
|
|
20240318,170600,3320906950,29250,29250,29250,29250,0
|
|
20240318,170500,3320906950,29250,29250,29250,29250,0
|
|
20240318,170400,3320906950,29250,29250,29250,29250,0
|
|
20240318,170300,3320906950,29250,29250,29250,29250,0
|
|
20240318,170200,3320906950,29250,29250,29250,29250,0
|
|
20240318,170100,3320906950,29250,29250,29250,29250,0
|
|
20240318,170000,3320906950,29250,29250,29250,29250,0
|
|
20240318,165900,3320906950,29250,29250,29250,29250,0
|
|
20240318,165800,3320906950,29250,29250,29250,29250,0
|
|
20240318,165700,3320906950,29250,29250,29250,29250,0
|
|
20240318,165600,3320906950,29250,29250,29250,29250,0
|
|
20240318,165500,3320906950,29250,29250,29250,29250,0
|
|
20240318,165400,3320906950,29250,29250,29250,29250,0
|
|
20240318,165300,3320906950,29250,29250,29250,29250,0
|
|
20240318,165200,3320906950,29250,29250,29250,29250,0
|
|
20240318,165100,3320906950,29250,29250,29250,29250,0
|
|
20240318,165000,3320906950,29250,29250,29250,29250,0
|
|
20240318,164900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,164800,3320906950,29250,29250,29250,29250,0
|
|
20240318,164700,3320906950,29250,29250,29250,29250,0
|
|
20240318,164600,3320906950,29250,29250,29250,29250,0
|
|
20240318,164500,3320906950,29250,29250,29250,29250,0
|
|
20240318,164400,3320906950,29250,29250,29250,29250,0
|
|
20240318,164300,3320906950,29250,29250,29250,29250,0
|
|
20240318,164200,3320906950,29250,29250,29250,29250,0
|
|
20240318,164100,3320906950,29250,29250,29250,29250,0
|
|
20240318,164000,3320906950,29250,29250,29250,29250,0
|
|
20240318,163900,3320906950,29250,29250,29250,29250,0
|
|
20240318,163800,3320906950,29250,29250,29250,29250,0
|
|
20240318,163700,3320906950,29250,29250,29250,29250,0
|
|
20240318,163600,3320906950,29250,29250,29250,29250,0
|
|
20240318,163500,3320906950,29250,29250,29250,29250,0
|
|
20240318,163400,3320906950,29250,29250,29250,29250,0
|
|
20240318,163300,3320906950,29250,29250,29250,29250,0
|
|
20240318,163200,3320906950,29250,29250,29250,29250,0
|
|
20240318,163100,3320906950,29250,29250,29250,29250,0
|
|
20240318,163000,3320906950,29250,29250,29250,29250,0
|
|
20240318,162900,3320906950,29250,29250,29250,29250,0
|
|
20240318,162800,3320906950,29250,29250,29250,29250,0
|
|
20240318,162700,3320906950,29250,29250,29250,29250,0
|
|
20240318,162600,3320906950,29250,29250,29250,29250,0
|
|
20240318,162500,3320906950,29250,29250,29250,29250,0
|
|
20240318,162400,3320906950,29250,29250,29250,29250,0
|
|
20240318,162300,3320906950,29250,29250,29250,29250,0
|
|
20240318,162200,3320906950,29250,29250,29250,29250,0
|
|
20240318,162100,3320906950,29250,29250,29250,29250,0
|
|
20240318,162000,3320906950,29250,29250,29250,29250,0
|
|
20240318,161900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,161800,3320906950,29250,29250,29250,29250,0
|
|
20240318,161700,3320906950,29250,29250,29250,29250,0
|
|
20240318,161600,3320906950,29250,29250,29250,29250,0
|
|
20240318,161500,3320906950,29250,29250,29250,29250,0
|
|
20240318,161400,3320906950,29250,29250,29250,29250,0
|
|
20240318,161300,3320906950,29250,29250,29250,29250,0
|
|
20240318,161200,3320906950,29250,29250,29250,29250,0
|
|
20240318,161100,3320906950,29250,29250,29250,29250,0
|
|
20240318,161000,3320906950,29250,29250,29250,29250,0
|
|
20240318,160900,3320906950,29250,29250,29250,29250,0
|
|
20240318,160800,3320906950,29250,29250,29250,29250,0
|
|
20240318,160700,3320906950,29250,29250,29250,29250,0
|
|
20240318,160600,3320906950,29250,29250,29250,29250,0
|
|
20240318,160500,3320906950,29250,29250,29250,29250,0
|
|
20240318,160400,3320906950,29250,29250,29250,29250,0
|
|
20240318,160300,3320906950,29250,29250,29250,29250,0
|
|
20240318,160200,3320906950,29250,29250,29250,29250,0
|
|
20240318,160100,3320906950,29250,29250,29250,29250,0
|
|
20240318,160000,3320906950,29250,29250,29250,29250,0
|
|
20240318,155900,3320906950,29250,29250,29250,29250,0
|
|
20240318,155800,3320906950,29250,29250,29250,29250,0
|
|
20240318,155700,3320906950,29250,29250,29250,29250,0
|
|
20240318,155600,3320906950,29250,29250,29250,29250,0
|
|
20240318,155500,3320906950,29250,29250,29250,29250,0
|
|
20240318,155400,3320906950,29250,29250,29250,29250,0
|
|
20240318,155300,3320906950,29250,29250,29250,29250,0
|
|
20240318,155200,3320906950,29250,29250,29250,29250,0
|
|
20240318,155100,3320906950,29250,29250,29250,29250,0
|
|
20240318,155000,3320906950,29250,29250,29250,29250,0
|
|
20240318,154900,3320906950,29250,29250,29250,29250,3496
|
|
20240318,154800,3320906950,29250,29250,29250,29250,0
|
|
20240318,154700,3320906950,29250,29250,29250,29250,0
|
|
20240318,154600,3320906950,29250,29250,29250,29250,0
|
|
20240318,154500,3320906950,29250,29250,29250,29250,0
|
|
20240318,154400,3320906950,29250,29250,29250,29250,0
|
|
20240318,154300,3320906950,29250,29250,29250,29250,0
|
|
20240318,154200,3320906950,29250,29250,29250,29250,0
|
|
20240318,154100,3320906950,29250,29250,29250,29250,0
|
|
20240318,154000,3320906950,29250,29250,29250,29250,0
|
|
20240318,153900,3320906950,29250,29250,29250,29250,0
|
|
20240318,153800,3320906950,29250,29250,29250,29250,0
|
|
20240318,153700,3320906950,29250,29250,29250,29250,0
|
|
20240318,153600,3320906950,29250,29250,29250,29250,0
|
|
20240318,153500,3320906950,29250,29250,29250,29250,0
|
|
20240318,153400,3320906950,29250,29250,29250,29250,0
|
|
20240318,153300,3320906950,29250,29250,29250,29250,0
|
|
20240318,153200,3320906950,29250,29250,29250,29250,0
|
|
20240318,153100,3320906950,29250,29250,29250,29250,0
|
|
20240318,153000,3320906950,29250,29250,29250,29250,3496
|
|
20240318,152900,3218648950,29300,29300,29300,29300,0
|
|
20240318,152800,3218648950,29300,29300,29300,29300,0
|
|
20240318,152700,3218648950,29300,29300,29300,29300,0
|
|
20240318,152600,3218648950,29300,29300,29300,29300,0
|
|
20240318,152500,3218648950,29300,29300,29300,29300,0
|
|
20240318,152400,3218648950,29300,29300,29300,29300,0
|
|
20240318,152300,3218648950,29300,29300,29300,29300,0
|
|
20240318,152200,3218648950,29300,29300,29300,29300,0
|
|
20240318,152100,3218648950,29300,29300,29300,29300,0
|
|
20240318,152000,3218648950,29300,29300,29300,29300,0
|
|
20240318,151900,3218648950,29300,29300,29350,29300,607
|
|
20240318,151800,3200850500,29300,29350,29350,29300,310
|
|
20240318,151700,3191761950,29300,29300,29300,29250,1000
|
|
20240318,151600,3162478850,29300,29250,29300,29250,318
|
|
20240318,151500,3153169300,29250,29250,29300,29250,1326
|
|
20240318,151400,3114382000,29250,29300,29350,29250,558
|
|
20240318,151300,3098032350,29350,29300,29350,29300,69
|
|
20240318,151200,3096007900,29400,29400,29450,29250,10087
|
|
20240318,151100,2800132050,29450,29400,29450,29400,1211
|
|
20240318,151000,2764525200,29400,29400,29450,29400,71
|
|
20240318,150900,2762435750,29400,29400,29450,29400,61
|
|
20240318,150800,2760640350,29450,29400,29450,29400,261
|
|
20240318,150700,2752956700,29450,29400,29450,29400,286
|
|
20240318,150600,2744544000,29450,29450,29500,29400,1690
|
|
20240318,150500,2694773300,29500,29450,29500,29450,370
|
|
20240318,150400,2683875500,29500,29450,29500,29450,120
|
|
20240318,150300,2680338250,29450,29450,29500,29450,165
|
|
20240318,150200,2675477600,29500,29450,29500,29450,66
|
|
20240318,150100,2673531200,29450,29450,29500,29450,97
|
|
20240318,150000,2670671600,29450,29550,29550,29450,220
|
|
20240318,145900,2664182650,29500,29550,29550,29500,95
|
|
20240318,145800,2661378050,29550,29500,29550,29450,113
|
|
20240318,145700,2658047250,29500,29450,29550,29450,375
|
|
20240318,145600,2646997700,29450,29500,29500,29450,422
|
|
20240318,145500,2634562950,29500,29500,29500,29450,105
|
|
20240318,145400,2631468600,29450,29450,29550,29450,156
|
|
20240318,145300,2626869050,29500,29450,29500,29450,117
|
|
20240318,145200,2623419600,29450,29500,29550,29450,353
|
|
20240318,145100,2613011800,29450,29500,29550,29450,624
|
|
20240318,145000,2594602150,29550,29550,29550,29500,130
|
|
20240318,144900,2590765400,29550,29500,29550,29500,147
|
|
20240318,144800,2586423850,29500,29550,29550,29500,334
|
|
20240318,144700,2576570250,29550,29500,29550,29500,35
|
|
20240318,144600,2575536550,29550,29550,29550,29500,58
|
|
20240318,144500,2573822800,29550,29500,29550,29500,136
|
|
20240318,144400,2569806400,29550,29550,29550,29550,40
|
|
20240318,144300,2568624400,29550,29500,29550,29500,127
|
|
20240318,144200,2564877200,29500,29550,29550,29500,102
|
|
20240318,144100,2561864150,29500,29550,29600,29500,2776
|
|
20240318,144000,2479965500,29550,29550,29550,29500,74
|
|
20240318,143900,2477778850,29550,29600,29600,29550,134
|
|
20240318,143800,2473819050,29600,29550,29600,29550,113
|
|
20240318,143700,2470476350,29550,29600,29600,29550,262
|
|
20240318,143600,2462733150,29550,29600,29600,29550,36
|
|
20240318,143500,2461667600,29550,29600,29600,29550,175
|
|
20240318,143400,2456494600,29500,29600,29600,29500,528
|
|
20240318,143300,2440892000,29550,29550,29600,29550,39
|
|
20240318,143200,2439738000,29600,29550,29600,29550,392
|
|
20240318,143100,2428136350,29600,29550,29600,29550,75
|
|
20240318,143000,2425916400,29550,29600,29600,29550,250
|
|
20240318,142900,2418519650,29600,29600,29600,29550,90
|
|
20240318,142800,2415858950,29600,29600,29600,29600,126
|
|
20240318,142700,2412129350,29600,29600,29600,29550,127
|
|
20240318,142600,2408370200,29600,29600,29600,29550,1014
|
|
20240318,142500,2378388250,29600,29600,29600,29550,35
|
|
20240318,142400,2377352450,29600,29600,29600,29550,84
|
|
20240318,142300,2374867000,29600,29600,29600,29550,107
|
|
20240318,142200,2371702050,29600,29600,29600,29550,271
|
|
20240318,142100,2363680500,29600,29550,29600,29550,1557
|
|
20240318,142000,2317593650,29600,29550,29600,29550,414
|
|
20240318,141900,2305346350,29600,29550,29600,29550,114
|
|
20240318,141800,2301975700,29550,29600,29600,29550,72
|
|
20240318,141700,2299846100,29550,29550,29600,29550,79
|
|
20240318,141600,2297508750,29600,29600,29600,29600,47
|
|
20240318,141500,2296117550,29550,29600,29600,29550,84
|
|
20240318,141400,2293633750,29550,29600,29600,29550,114
|
|
20240318,141300,2290263050,29600,29550,29600,29550,118
|
|
20240318,141200,2286773550,29600,29550,29600,29550,127
|
|
20240318,141100,2283019100,29600,29600,29600,29550,95
|
|
20240318,141000,2280209750,29600,29600,29600,29600,39
|
|
20240318,140900,2279055350,29600,29550,29600,29500,1899
|
|
20240318,140800,2222940000,29600,29600,29600,29550,48
|
|
20240318,140700,2221520250,29550,29600,29650,29550,411
|
|
20240318,140600,2209356450,29550,29550,29600,29550,380
|
|
20240318,140500,2198110550,29600,29550,29600,29550,434
|
|
20240318,140400,2185264500,29600,29600,29600,29550,58
|
|
20240318,140300,2183549250,29600,29600,29600,29600,40
|
|
20240318,140200,2182365250,29550,29600,29600,29550,61
|
|
20240318,140100,2180560200,29550,29600,29600,29550,21
|
|
20240318,140000,2179938650,29550,29550,29600,29550,167
|
|
20240318,135900,2175000700,29550,29600,29600,29550,170
|
|
20240318,135800,2169970100,29600,29600,29600,29550,102
|
|
20240318,135700,2166953800,29550,29600,29600,29550,53
|
|
20240318,135600,2165386100,29550,29600,29600,29550,91
|
|
20240318,135500,2162694300,29600,29600,29600,29550,43
|
|
20240318,135400,2161421600,29600,29600,29600,29600,41
|
|
20240318,135300,2160208000,29600,29500,29600,29500,299
|
|
20240318,135200,2151371350,29500,29600,29600,29500,1487
|
|
20240318,135100,2107432250,29550,29600,29600,29550,44
|
|
20240318,135000,2106131500,29550,29600,29600,29550,134
|
|
20240318,134900,2102166300,29600,29550,29600,29550,113
|
|
20240318,134800,2098823500,29550,29600,29600,29550,93
|
|
20240318,134700,2096072950,29600,29550,29600,29550,177
|
|
20240318,134600,2090840200,29600,29600,29600,29550,49
|
|
20240318,134500,2089390950,29600,29600,29600,29550,122
|
|
20240318,134400,2085782000,29550,29600,29600,29550,37
|
|
20240318,134300,2084688350,29600,29600,29600,29550,74
|
|
20240318,134200,2082499000,29600,29600,29600,29550,119
|
|
20240318,134100,2078980050,29600,29600,29600,29550,100
|
|
20240318,134000,2076021350,29600,29550,29600,29550,14
|
|
20240318,133900,2075607350,29600,29600,29600,29550,126
|
|
20240318,133800,2071882050,29600,29600,29600,29600,186
|
|
20240318,133700,2066376450,29550,29600,29600,29550,54
|
|
20240318,133600,2064780600,29600,29600,29600,29550,232
|
|
20240318,133500,2057921850,29550,29550,29600,29550,166
|
|
20240318,133400,2053015550,29550,29600,29600,29550,70
|
|
20240318,133300,2050943600,29550,29600,29600,29550,47
|
|
20240318,133200,2049553650,29600,29550,29600,29550,338
|
|
20240318,133100,2039563450,29600,29650,29700,29600,1529
|
|
20240318,133000,1994301600,29650,29600,29650,29600,159
|
|
20240318,132900,1989592350,29650,29700,29700,29600,74
|
|
20240318,132800,1987397200,29650,29650,29700,29650,55
|
|
20240318,132700,1985766050,29650,29650,29700,29650,292
|
|
20240318,132600,1977106150,29650,29700,29700,29650,99
|
|
20240318,132500,1974170000,29650,29650,29650,29650,0
|
|
20240318,132400,1974170000,29650,29700,29700,29650,211
|
|
20240318,132300,1967912350,29700,29600,29700,29600,185
|
|
20240318,132200,1962427800,29600,29650,29650,29600,101
|
|
20240318,132100,1959435400,29650,29600,29650,29600,76
|
|
20240318,132000,1957184750,29600,29600,29650,29600,183
|
|
20240318,131900,1951764350,29650,29650,29650,29600,265
|
|
20240318,131800,1943919550,29650,29650,29650,29600,57
|
|
20240318,131700,1942231200,29650,29650,29650,29650,6
|
|
20240318,131600,1942053300,29600,29650,29650,29600,109
|
|
20240318,131500,1938821800,29650,29600,29650,29600,235
|
|
20240318,131400,1931864750,29650,29650,29650,29650,5
|
|
20240318,131300,1931716500,29650,29650,29650,29650,34
|
|
20240318,131200,1930708400,29600,29650,29650,29600,97
|
|
20240318,131100,1927836100,29600,29650,29650,29600,113
|
|
20240318,131000,1924488950,29650,29650,29650,29650,0
|
|
20240318,130900,1924488950,29650,29650,29650,29600,293
|
|
20240318,130800,1915806750,29600,29650,29650,29600,19
|
|
20240318,130700,1915243750,29600,29600,29600,29600,52
|
|
20240318,130600,1913704550,29650,29600,29650,29600,140
|
|
20240318,130500,1909557800,29650,29600,29650,29600,44
|
|
20240318,130400,1908253250,29650,29650,29650,29600,16
|
|
20240318,130300,1907779300,29650,29600,29650,29600,47
|
|
20240318,130200,1906387300,29600,29650,29650,29600,124
|
|
20240318,130100,1902715250,29650,29600,29650,29600,22
|
|
20240318,130000,1902063350,29600,29550,29600,29550,94
|
|
20240318,125900,1899283900,29550,29550,29550,29500,197
|
|
20240318,125800,1893469750,29500,29600,29650,29500,975
|
|
20240318,125700,1864656400,29650,29600,29650,29600,40
|
|
20240318,125600,1863471900,29550,29550,29600,29550,94
|
|
20240318,125500,1860693950,29600,29550,29600,29550,77
|
|
20240318,125400,1858416450,29600,29600,29600,29600,52
|
|
20240318,125300,1856877250,29600,29600,29600,29600,19
|
|
20240318,125200,1856314850,29600,29600,29600,29550,157
|
|
20240318,125100,1851674400,29600,29600,29600,29600,56
|
|
20240318,125000,1850016800,29600,29550,29600,29550,42
|
|
20240318,124900,1848775200,29600,29600,29600,29550,196
|
|
20240318,124800,1842982300,29600,29650,29650,29600,113
|
|
20240318,124700,1839635600,29650,29650,29650,29650,6
|
|
20240318,124600,1839457700,29650,29650,29650,29600,120
|
|
20240318,124500,1835904350,29650,29650,29650,29650,6
|
|
20240318,124400,1835726450,29650,29600,29650,29600,126
|
|
20240318,124300,1831994750,29650,29650,29650,29600,16
|
|
20240318,124200,1831520400,29700,29700,29700,29700,4
|
|
20240318,124100,1831401600,29700,29550,29700,29550,483
|
|
20240318,124000,1817069400,29600,29650,29650,29550,52
|
|
20240318,123900,1815530900,29650,29600,29650,29600,13
|
|
20240318,123800,1815145700,29600,29600,29600,29600,13
|
|
20240318,123700,1814760900,29600,29650,29650,29600,83
|
|
20240318,123600,1812303350,29600,29650,29650,29600,63
|
|
20240318,123500,1810438300,29600,29650,29650,29600,53
|
|
20240318,123400,1808867000,29650,29600,29650,29550,48
|
|
20240318,123300,1807445350,29550,29650,29650,29550,57
|
|
20240318,123200,1805760500,29550,29650,29650,29550,222
|
|
20240318,123100,1799199600,29650,29550,29650,29550,54
|
|
20240318,123000,1797602400,29550,29600,29600,29550,92
|
|
20240318,122900,1794880800,29600,29600,29650,29550,14
|
|
20240318,122800,1794466400,29550,29650,29650,29550,23
|
|
20240318,122700,1793785250,29550,29650,29650,29550,63
|
|
20240318,122600,1791920300,29600,29600,29600,29600,17
|
|
20240318,122500,1791417100,29550,29600,29600,29550,43
|
|
20240318,122400,1790145650,29550,29650,29650,29500,346
|
|
20240318,122300,1779921900,29700,29700,29700,29700,35
|
|
20240318,122200,1778882400,29700,29600,29700,29600,56
|
|
20240318,122100,1777223350,29600,29650,29650,29600,136
|
|
20240318,122000,1773197500,29650,29700,29700,29650,36
|
|
20240318,121900,1772128350,29700,29600,29700,29600,50
|
|
20240318,121800,1770643450,29600,29700,29700,29600,80
|
|
20240318,121700,1768274750,29650,29650,29650,29650,15
|
|
20240318,121600,1767830000,29600,29650,29650,29600,60
|
|
20240318,121500,1766051300,29650,29650,29650,29600,47
|
|
20240318,121400,1764659650,29650,29650,29650,29650,198
|
|
20240318,121300,1758788950,29650,29650,29650,29650,22
|
|
20240318,121200,1758136650,29650,29650,29650,29600,92
|
|
20240318,121100,1755411550,29600,29600,29600,29600,0
|
|
20240318,121000,1755411550,29600,29600,29650,29600,98
|
|
20240318,120900,1752509000,29650,29650,29650,29600,86
|
|
20240318,120800,1749961050,29600,29600,29600,29600,131
|
|
20240318,120700,1746083450,29600,29600,29600,29600,33
|
|
20240318,120600,1745106650,29650,29650,29650,29650,11
|
|
20240318,120500,1744780500,29550,29650,29650,29500,702
|
|
20240318,120400,1724034150,29550,29600,29650,29550,42
|
|
20240318,120300,1722791050,29600,29650,29650,29600,15
|
|
20240318,120200,1722346800,29650,29650,29650,29550,94
|
|
20240318,120100,1719564850,29650,29600,29650,29600,14
|
|
20240318,120000,1719150100,29550,29600,29600,29550,92
|
|
20240318,115900,1716427650,29550,29600,29650,29550,103
|
|
20240318,115800,1713383350,29650,29600,29650,29600,45
|
|
20240318,115700,1712049600,29600,29650,29650,29600,11
|
|
20240318,115600,1711723750,29550,29600,29650,29550,239
|
|
20240318,115500,1704659200,29650,29650,29650,29600,51
|
|
20240318,115400,1703148150,29650,29600,29650,29600,60
|
|
20240318,115300,1701370700,29600,29600,29600,29600,170
|
|
20240318,115200,1696338700,29600,29600,29650,29600,221
|
|
20240318,115100,1689795700,29600,29650,29650,29600,52
|
|
20240318,115000,1688254850,29600,29600,29600,29600,1
|
|
20240318,114900,1688225250,29550,29600,29650,29550,90
|
|
20240318,114800,1685561000,29600,29650,29650,29550,51
|
|
20240318,114700,1684052950,29650,29600,29650,29600,35
|
|
20240318,114600,1683015550,29550,29650,29650,29550,53
|
|
20240318,114500,1681447400,29650,29600,29650,29600,20
|
|
20240318,114400,1680854750,29600,29600,29600,29550,41
|
|
20240318,114300,1679641500,29550,29600,29600,29550,76
|
|
20240318,114200,1677394650,29600,29650,29650,29600,24
|
|
20240318,114100,1676683950,29650,29650,29650,29650,6
|
|
20240318,114000,1676506050,29600,29650,29650,29550,123
|
|
20240318,113900,1672862500,29650,29650,29650,29650,12
|
|
20240318,113800,1672506700,29650,29650,29650,29650,13
|
|
20240318,113700,1672121250,29700,29650,29700,29650,43
|
|
20240318,113600,1670845550,29650,29700,29700,29600,105
|
|
20240318,113500,1667735250,29700,29700,29700,29700,17
|
|
20240318,113400,1667230350,29700,29650,29700,29650,16
|
|
20240318,113300,1666755200,29650,29700,29700,29650,76
|
|
20240318,113200,1664499950,29650,29550,29650,29550,131
|
|
20240318,113100,1660616500,29650,29550,29650,29500,251
|
|
20240318,113000,1653203600,29600,29650,29650,29550,93
|
|
20240318,112900,1650451050,29600,29600,29600,29600,36
|
|
20240318,112800,1649385450,29650,29600,29650,29600,28
|
|
20240318,112700,1648555850,29600,29700,29700,29600,86
|
|
20240318,112600,1646007900,29700,29650,29700,29650,33
|
|
20240318,112500,1645028000,29650,29700,29700,29650,48
|
|
20240318,112400,1643604200,29700,29700,29700,29650,66
|
|
20240318,112300,1641646750,29650,29700,29700,29650,244
|
|
20240318,112200,1634411850,29650,29650,29650,29650,27
|
|
20240318,112100,1633611300,29650,29700,29700,29650,112
|
|
20240318,112000,1630285850,29650,29650,29650,29600,102
|
|
20240318,111900,1627263100,29650,29700,29700,29650,113
|
|
20240318,111800,1623910500,29650,29700,29700,29650,33
|
|
20240318,111700,1622931600,29650,29650,29700,29650,199
|
|
20240318,111600,1617030750,29700,29650,29700,29650,23
|
|
20240318,111500,1616348050,29650,29700,29700,29650,102
|
|
20240318,111400,1613321650,29700,29650,29700,29650,182
|
|
20240318,111300,1607921700,29700,29500,29700,29500,109
|
|
20240318,111200,1604689500,29650,29600,29650,29550,49
|
|
20240318,111100,1603238850,29500,29550,29550,29500,88
|
|
20240318,111000,1600639200,29600,29500,29600,29500,49
|
|
20240318,110900,1599191900,29500,29550,29550,29500,84
|
|
20240318,110800,1596713550,29550,29550,29550,29450,322
|
|
20240318,110700,1587213400,29600,29600,29600,29600,22
|
|
20240318,110600,1586562200,29650,29650,29650,29650,23
|
|
20240318,110500,1585880250,29700,29650,29700,29550,110
|
|
20240318,110400,1582621650,29700,29600,29700,29600,308
|
|
20240318,110300,1573497300,29600,29550,29600,29550,14
|
|
20240318,110200,1573083000,29500,29550,29550,29500,148
|
|
20240318,110100,1568713750,29550,29450,29550,29450,72
|
|
20240318,110000,1566587750,29450,29500,29500,29450,198
|
|
20240318,105900,1560751100,29400,29450,29500,29400,153
|
|
20240318,105800,1556249750,29450,29450,29500,29450,155
|
|
20240318,105700,1551682050,29450,29500,29500,29450,84
|
|
20240318,105600,1549207950,29500,29450,29500,29400,319
|
|
20240318,105500,1539820400,29450,29450,29450,29400,118
|
|
20240318,105400,1536348050,29450,29450,29450,29400,137
|
|
20240318,105300,1532315900,29400,29400,29450,29400,337
|
|
20240318,105200,1522407700,29450,29400,29450,29400,150
|
|
20240318,105100,1517996850,29450,29450,29450,29400,182
|
|
20240318,105000,1512641950,29400,29450,29500,29400,1832
|
|
20240318,104900,1458767950,29500,29400,29550,29400,252
|
|
20240318,104800,1451341700,29450,29450,29500,29450,578
|
|
20240318,104700,1434316150,29500,29500,29500,29500,197
|
|
20240318,104600,1428504650,29500,29500,29550,29500,780
|
|
20240318,104500,1405493600,29550,29550,29550,29500,176
|
|
20240318,104400,1400296550,29500,29500,29550,29500,126
|
|
20240318,104300,1396579500,29500,29500,29600,29500,279
|
|
20240318,104200,1388337250,29550,29550,29550,29500,148
|
|
20240318,104100,1383965900,29500,29500,29550,29500,200
|
|
20240318,104000,1378064250,29550,29500,29550,29500,171
|
|
20240318,103900,1373017900,29500,29550,29600,29500,324
|
|
20240318,103800,1363449000,29600,29550,29600,29550,94
|
|
20240318,103700,1360670900,29600,29550,29600,29550,252
|
|
20240318,103600,1353223400,29600,29600,29600,29550,364
|
|
20240318,103500,1342464300,29600,29650,29650,29550,201
|
|
20240318,103400,1336522150,29650,29600,29650,29550,1467
|
|
20240318,103300,1293170750,29550,29650,29650,29550,263
|
|
20240318,103200,1285397800,29600,29600,29650,29550,137
|
|
20240318,103100,1281347500,29650,29600,29650,29550,177
|
|
20240318,103000,1276106050,29550,29600,29650,29550,363
|
|
20240318,102900,1265362100,29600,29600,29600,29550,330
|
|
20240318,102800,1255597000,29600,29600,29650,29550,407
|
|
20240318,102700,1243557900,29600,29650,29700,29550,4024
|
|
20240318,102600,1124337400,29650,29700,29700,29650,235
|
|
20240318,102500,1117369600,29700,29700,29700,29700,39
|
|
20240318,102400,1116211300,29700,29700,29800,29650,711
|
|
20240318,102300,1095098800,29700,29800,29800,29700,1249
|
|
20240318,102200,1057999750,29750,29700,29750,29700,314
|
|
20240318,102100,1048658700,29750,29750,29750,29700,66
|
|
20240318,102000,1046698050,29750,29700,29750,29700,173
|
|
20240318,101900,1041558600,29750,29750,29750,29750,5
|
|
20240318,101800,1041409850,29750,29750,29750,29750,22
|
|
20240318,101700,1040755350,29700,29750,29800,29700,227
|
|
20240318,101600,1034009150,29800,29750,29800,29750,93
|
|
20240318,101500,1031242000,29700,29800,29800,29700,1056
|
|
20240318,101400,999776300,29750,29750,29800,29750,581
|
|
20240318,101300,982491450,29800,29850,29850,29750,141
|
|
20240318,101200,978290800,29750,29850,29850,29750,557
|
|
20240318,101100,961692100,29850,29800,29850,29800,149
|
|
20240318,101000,957251250,29800,29850,29900,29800,292
|
|
20240318,100900,948537450,29850,29900,29900,29850,95
|
|
20240318,100800,945698950,29850,29850,29900,29850,198
|
|
20240318,100700,939788300,29900,29850,29900,29850,49
|
|
20240318,100600,938324950,29850,29850,29900,29850,207
|
|
20240318,100500,932145000,29900,29900,29900,29850,238
|
|
20240318,100400,925037450,29900,29900,29900,29850,45
|
|
20240318,100300,923693250,29900,29950,29950,29900,37
|
|
20240318,100200,922586550,29900,29900,29950,29900,174
|
|
20240318,100100,917382550,29900,29900,29950,29900,140
|
|
20240318,100000,913191650,29950,29950,29950,29850,21
|
|
20240318,095900,912563500,29850,29850,29900,29850,552
|
|
20240318,095800,896062250,29850,29900,29900,29850,143
|
|
20240318,095700,891790950,29900,29900,29900,29850,65
|
|
20240318,095600,889850050,29900,29850,29900,29800,733
|
|
20240318,095500,867969100,29800,29850,29900,29800,312
|
|
20240318,095400,858662100,29850,29900,29900,29850,102
|
|
20240318,095300,855616800,29900,29850,29900,29850,507
|
|
20240318,095200,840482800,29850,29850,29900,29850,30
|
|
20240318,095100,839587050,29850,29900,29900,29850,476
|
|
20240318,095000,825356750,29900,29850,29900,29800,201
|
|
20240318,094900,819353650,29800,29800,29900,29800,958
|
|
20240318,094800,790732350,29850,29850,29850,29750,282
|
|
20240318,094700,782319100,29850,29800,29850,29800,74
|
|
20240318,094600,780112200,29800,29800,29850,29800,592
|
|
20240318,094500,762454300,29850,29850,29850,29800,38
|
|
20240318,094400,761321250,29850,29800,29850,29800,18
|
|
20240318,094300,760784700,29800,29750,29850,29750,115
|
|
20240318,094200,757359800,29750,29850,29850,29750,251
|
|
20240318,094100,749873450,29850,29850,29900,29850,37
|
|
20240318,094000,748768750,29850,29700,29850,29700,1437
|
|
20240318,093900,705958300,29700,29750,29750,29700,55
|
|
20240318,093800,704324200,29700,29750,29750,29700,298
|
|
20240318,093700,695472650,29750,29750,29800,29700,210
|
|
20240318,093600,689228950,29800,29800,29800,29750,662
|
|
20240318,093500,669530750,29750,29800,29800,29750,170
|
|
20240318,093400,664472900,29800,29750,29800,29750,181
|
|
20240318,093300,659086250,29800,29800,29800,29800,47
|
|
20240318,093200,657685650,29800,29750,29800,29750,63
|
|
20240318,093100,655808600,29850,29800,29850,29750,435
|
|
20240318,093000,642839650,29800,29800,29800,29700,605
|
|
20240318,092900,624835800,29750,29800,29800,29750,50
|
|
20240318,092800,623346000,29800,29750,29800,29650,488
|
|
20240318,092700,608836350,29800,29850,29850,29750,150
|
|
20240318,092600,604368000,29850,29750,29850,29750,203
|
|
20240318,092500,598324850,29750,29700,29750,29700,826
|
|
20240318,092400,573787700,29700,29650,29750,29600,414
|
|
20240318,092300,561491150,29700,29700,29700,29600,277
|
|
20240318,092200,553273800,29750,29600,29750,29600,181
|
|
20240318,092100,547899400,29600,29750,29750,29500,3773
|
|
20240318,092000,436271500,29750,29850,29850,29750,742
|
|
20240318,091900,414189250,29800,29800,29800,29800,993
|
|
20240318,091800,384597850,29800,29850,29900,29800,2504
|
|
20240318,091700,309976050,29850,29900,29950,29850,862
|
|
20240318,091600,284197750,29900,29900,30000,29850,482
|
|
20240318,091500,269786400,29850,30000,30000,29850,1679
|
|
20240318,091400,219617350,30000,30000,30050,29950,423
|
|
20240318,091300,206927450,30050,30000,30050,29950,1088
|
|
20240318,091200,174258300,29950,29950,30000,29900,282
|
|
20240318,091100,165812300,29900,29850,29900,29850,643
|
|
20240318,091000,146598500,29800,29750,29850,29750,783
|
|
20240318,090900,123259100,29800,29800,29800,29750,133
|
|
20240318,090800,119299300,29800,29850,29850,29750,315
|
|
20240318,090700,109917850,29800,29800,29850,29800,543
|
|
20240318,090600,93723350,29850,29750,29850,29700,490
|
|
20240318,090500,79134350,29750,29850,29850,29750,44
|
|
20240318,090400,77823900,29800,29750,29800,29700,320
|
|
20240318,090300,68299200,29800,29750,29800,29700,276
|
|
20240318,090200,60081850,29750,29700,29750,29700,125
|
|
20240318,090100,56368950,29700,29750,29750,29650,208
|
|
20240318,090000,50190450,29750,29950,29950,29750,1683
|