743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,211900,6600538300,39650,39650,39650,39650,0
|
|
20240318,211800,6600538300,39650,39650,39650,39650,0
|
|
20240318,211700,6600538300,39650,39650,39650,39650,0
|
|
20240318,211600,6600538300,39650,39650,39650,39650,0
|
|
20240318,211500,6600538300,39650,39650,39650,39650,0
|
|
20240318,211400,6600538300,39650,39650,39650,39650,0
|
|
20240318,211300,6600538300,39650,39650,39650,39650,0
|
|
20240318,211200,6600538300,39650,39650,39650,39650,0
|
|
20240318,211100,6600538300,39650,39650,39650,39650,0
|
|
20240318,211000,6600538300,39650,39650,39650,39650,0
|
|
20240318,210900,6600538300,39650,39650,39650,39650,0
|
|
20240318,210800,6600538300,39650,39650,39650,39650,0
|
|
20240318,210700,6600538300,39650,39650,39650,39650,0
|
|
20240318,210600,6600538300,39650,39650,39650,39650,0
|
|
20240318,210500,6600538300,39650,39650,39650,39650,0
|
|
20240318,210400,6600538300,39650,39650,39650,39650,0
|
|
20240318,210300,6600538300,39650,39650,39650,39650,0
|
|
20240318,210200,6600538300,39650,39650,39650,39650,0
|
|
20240318,210100,6600538300,39650,39650,39650,39650,0
|
|
20240318,210000,6600538300,39650,39650,39650,39650,0
|
|
20240318,205900,6600538300,39650,39650,39650,39650,0
|
|
20240318,205800,6600538300,39650,39650,39650,39650,0
|
|
20240318,205700,6600538300,39650,39650,39650,39650,0
|
|
20240318,205600,6600538300,39650,39650,39650,39650,0
|
|
20240318,205500,6600538300,39650,39650,39650,39650,0
|
|
20240318,205400,6600538300,39650,39650,39650,39650,0
|
|
20240318,205300,6600538300,39650,39650,39650,39650,0
|
|
20240318,205200,6600538300,39650,39650,39650,39650,0
|
|
20240318,205100,6600538300,39650,39650,39650,39650,0
|
|
20240318,205000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,204900,6600538300,39650,39650,39650,39650,0
|
|
20240318,204800,6600538300,39650,39650,39650,39650,0
|
|
20240318,204700,6600538300,39650,39650,39650,39650,0
|
|
20240318,204600,6600538300,39650,39650,39650,39650,0
|
|
20240318,204500,6600538300,39650,39650,39650,39650,0
|
|
20240318,204400,6600538300,39650,39650,39650,39650,0
|
|
20240318,204300,6600538300,39650,39650,39650,39650,0
|
|
20240318,204200,6600538300,39650,39650,39650,39650,0
|
|
20240318,204100,6600538300,39650,39650,39650,39650,0
|
|
20240318,204000,6600538300,39650,39650,39650,39650,0
|
|
20240318,203900,6600538300,39650,39650,39650,39650,0
|
|
20240318,203800,6600538300,39650,39650,39650,39650,0
|
|
20240318,203700,6600538300,39650,39650,39650,39650,0
|
|
20240318,203600,6600538300,39650,39650,39650,39650,0
|
|
20240318,203500,6600538300,39650,39650,39650,39650,0
|
|
20240318,203400,6600538300,39650,39650,39650,39650,0
|
|
20240318,203300,6600538300,39650,39650,39650,39650,0
|
|
20240318,203200,6600538300,39650,39650,39650,39650,0
|
|
20240318,203100,6600538300,39650,39650,39650,39650,0
|
|
20240318,203000,6600538300,39650,39650,39650,39650,0
|
|
20240318,202900,6600538300,39650,39650,39650,39650,0
|
|
20240318,202800,6600538300,39650,39650,39650,39650,0
|
|
20240318,202700,6600538300,39650,39650,39650,39650,0
|
|
20240318,202600,6600538300,39650,39650,39650,39650,0
|
|
20240318,202500,6600538300,39650,39650,39650,39650,0
|
|
20240318,202400,6600538300,39650,39650,39650,39650,0
|
|
20240318,202300,6600538300,39650,39650,39650,39650,0
|
|
20240318,202200,6600538300,39650,39650,39650,39650,0
|
|
20240318,202100,6600538300,39650,39650,39650,39650,0
|
|
20240318,202000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,201900,6600538300,39650,39650,39650,39650,0
|
|
20240318,201800,6600538300,39650,39650,39650,39650,0
|
|
20240318,201700,6600538300,39650,39650,39650,39650,0
|
|
20240318,201600,6600538300,39650,39650,39650,39650,0
|
|
20240318,201500,6600538300,39650,39650,39650,39650,0
|
|
20240318,201400,6600538300,39650,39650,39650,39650,0
|
|
20240318,201300,6600538300,39650,39650,39650,39650,0
|
|
20240318,201200,6600538300,39650,39650,39650,39650,0
|
|
20240318,201100,6600538300,39650,39650,39650,39650,0
|
|
20240318,201000,6600538300,39650,39650,39650,39650,0
|
|
20240318,200900,6600538300,39650,39650,39650,39650,0
|
|
20240318,200800,6600538300,39650,39650,39650,39650,0
|
|
20240318,200700,6600538300,39650,39650,39650,39650,0
|
|
20240318,200600,6600538300,39650,39650,39650,39650,0
|
|
20240318,200500,6600538300,39650,39650,39650,39650,0
|
|
20240318,200400,6600538300,39650,39650,39650,39650,0
|
|
20240318,200300,6600538300,39650,39650,39650,39650,0
|
|
20240318,200200,6600538300,39650,39650,39650,39650,0
|
|
20240318,200100,6600538300,39650,39650,39650,39650,0
|
|
20240318,200000,6600538300,39650,39650,39650,39650,0
|
|
20240318,195900,6600538300,39650,39650,39650,39650,0
|
|
20240318,195800,6600538300,39650,39650,39650,39650,0
|
|
20240318,195700,6600538300,39650,39650,39650,39650,0
|
|
20240318,195600,6600538300,39650,39650,39650,39650,0
|
|
20240318,195500,6600538300,39650,39650,39650,39650,0
|
|
20240318,195400,6600538300,39650,39650,39650,39650,0
|
|
20240318,195300,6600538300,39650,39650,39650,39650,0
|
|
20240318,195200,6600538300,39650,39650,39650,39650,0
|
|
20240318,195100,6600538300,39650,39650,39650,39650,0
|
|
20240318,195000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,194900,6600538300,39650,39650,39650,39650,0
|
|
20240318,194800,6600538300,39650,39650,39650,39650,0
|
|
20240318,194700,6600538300,39650,39650,39650,39650,0
|
|
20240318,194600,6600538300,39650,39650,39650,39650,0
|
|
20240318,194500,6600538300,39650,39650,39650,39650,0
|
|
20240318,194400,6600538300,39650,39650,39650,39650,0
|
|
20240318,194300,6600538300,39650,39650,39650,39650,0
|
|
20240318,194200,6600538300,39650,39650,39650,39650,0
|
|
20240318,194100,6600538300,39650,39650,39650,39650,0
|
|
20240318,194000,6600538300,39650,39650,39650,39650,0
|
|
20240318,193900,6600538300,39650,39650,39650,39650,0
|
|
20240318,193800,6600538300,39650,39650,39650,39650,0
|
|
20240318,193700,6600538300,39650,39650,39650,39650,0
|
|
20240318,193600,6600538300,39650,39650,39650,39650,0
|
|
20240318,193500,6600538300,39650,39650,39650,39650,0
|
|
20240318,193400,6600538300,39650,39650,39650,39650,0
|
|
20240318,193300,6600538300,39650,39650,39650,39650,0
|
|
20240318,193200,6600538300,39650,39650,39650,39650,0
|
|
20240318,193100,6600538300,39650,39650,39650,39650,0
|
|
20240318,193000,6600538300,39650,39650,39650,39650,0
|
|
20240318,192900,6600538300,39650,39650,39650,39650,0
|
|
20240318,192800,6600538300,39650,39650,39650,39650,0
|
|
20240318,192700,6600538300,39650,39650,39650,39650,0
|
|
20240318,192600,6600538300,39650,39650,39650,39650,0
|
|
20240318,192500,6600538300,39650,39650,39650,39650,0
|
|
20240318,192400,6600538300,39650,39650,39650,39650,0
|
|
20240318,192300,6600538300,39650,39650,39650,39650,0
|
|
20240318,192200,6600538300,39650,39650,39650,39650,0
|
|
20240318,192100,6600538300,39650,39650,39650,39650,0
|
|
20240318,192000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,191900,6600538300,39650,39650,39650,39650,0
|
|
20240318,191800,6600538300,39650,39650,39650,39650,0
|
|
20240318,191700,6600538300,39650,39650,39650,39650,0
|
|
20240318,191600,6600538300,39650,39650,39650,39650,0
|
|
20240318,191500,6600538300,39650,39650,39650,39650,0
|
|
20240318,191400,6600538300,39650,39650,39650,39650,0
|
|
20240318,191300,6600538300,39650,39650,39650,39650,0
|
|
20240318,191200,6600538300,39650,39650,39650,39650,0
|
|
20240318,191100,6600538300,39650,39650,39650,39650,0
|
|
20240318,191000,6600538300,39650,39650,39650,39650,0
|
|
20240318,190900,6600538300,39650,39650,39650,39650,0
|
|
20240318,190800,6600538300,39650,39650,39650,39650,0
|
|
20240318,190700,6600538300,39650,39650,39650,39650,0
|
|
20240318,190600,6600538300,39650,39650,39650,39650,0
|
|
20240318,190500,6600538300,39650,39650,39650,39650,0
|
|
20240318,190400,6600538300,39650,39650,39650,39650,0
|
|
20240318,190300,6600538300,39650,39650,39650,39650,0
|
|
20240318,190200,6600538300,39650,39650,39650,39650,0
|
|
20240318,190100,6600538300,39650,39650,39650,39650,0
|
|
20240318,190000,6600538300,39650,39650,39650,39650,0
|
|
20240318,185900,6600538300,39650,39650,39650,39650,0
|
|
20240318,185800,6600538300,39650,39650,39650,39650,0
|
|
20240318,185700,6600538300,39650,39650,39650,39650,0
|
|
20240318,185600,6600538300,39650,39650,39650,39650,0
|
|
20240318,185500,6600538300,39650,39650,39650,39650,0
|
|
20240318,185400,6600538300,39650,39650,39650,39650,0
|
|
20240318,185300,6600538300,39650,39650,39650,39650,0
|
|
20240318,185200,6600538300,39650,39650,39650,39650,0
|
|
20240318,185100,6600538300,39650,39650,39650,39650,0
|
|
20240318,185000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,184900,6600538300,39650,39650,39650,39650,0
|
|
20240318,184800,6600538300,39650,39650,39650,39650,0
|
|
20240318,184700,6600538300,39650,39650,39650,39650,0
|
|
20240318,184600,6600538300,39650,39650,39650,39650,0
|
|
20240318,184500,6600538300,39650,39650,39650,39650,0
|
|
20240318,184400,6600538300,39650,39650,39650,39650,0
|
|
20240318,184300,6600538300,39650,39650,39650,39650,0
|
|
20240318,184200,6600538300,39650,39650,39650,39650,0
|
|
20240318,184100,6600538300,39650,39650,39650,39650,0
|
|
20240318,184000,6600538300,39650,39650,39650,39650,0
|
|
20240318,183900,6600538300,39650,39650,39650,39650,0
|
|
20240318,183800,6600538300,39650,39650,39650,39650,0
|
|
20240318,183700,6600538300,39650,39650,39650,39650,0
|
|
20240318,183600,6600538300,39650,39650,39650,39650,0
|
|
20240318,183500,6600538300,39650,39650,39650,39650,0
|
|
20240318,183400,6600538300,39650,39650,39650,39650,0
|
|
20240318,183300,6600538300,39650,39650,39650,39650,0
|
|
20240318,183200,6600538300,39650,39650,39650,39650,0
|
|
20240318,183100,6600538300,39650,39650,39650,39650,0
|
|
20240318,183000,6600538300,39650,39650,39650,39650,0
|
|
20240318,182900,6600538300,39650,39650,39650,39650,0
|
|
20240318,182800,6600538300,39650,39650,39650,39650,0
|
|
20240318,182700,6600538300,39650,39650,39650,39650,0
|
|
20240318,182600,6600538300,39650,39650,39650,39650,0
|
|
20240318,182500,6600538300,39650,39650,39650,39650,0
|
|
20240318,182400,6600538300,39650,39650,39650,39650,0
|
|
20240318,182300,6600538300,39650,39650,39650,39650,0
|
|
20240318,182200,6600538300,39650,39650,39650,39650,0
|
|
20240318,182100,6600538300,39650,39650,39650,39650,0
|
|
20240318,182000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,181900,6600538300,39650,39650,39650,39650,0
|
|
20240318,181800,6600538300,39650,39650,39650,39650,0
|
|
20240318,181700,6600538300,39650,39650,39650,39650,0
|
|
20240318,181600,6600538300,39650,39650,39650,39650,0
|
|
20240318,181500,6600538300,39650,39650,39650,39650,0
|
|
20240318,181400,6600538300,39650,39650,39650,39650,0
|
|
20240318,181300,6600538300,39650,39650,39650,39650,0
|
|
20240318,181200,6600538300,39650,39650,39650,39650,0
|
|
20240318,181100,6600538300,39650,39650,39650,39650,0
|
|
20240318,181000,6600538300,39650,39650,39650,39650,0
|
|
20240318,180900,6600538300,39650,39650,39650,39650,0
|
|
20240318,180800,6600538300,39650,39650,39650,39650,0
|
|
20240318,180700,6600538300,39650,39650,39650,39650,0
|
|
20240318,180600,6600538300,39650,39650,39650,39650,0
|
|
20240318,180500,6600538300,39650,39650,39650,39650,0
|
|
20240318,180400,6600538300,39650,39650,39650,39650,0
|
|
20240318,180300,6600538300,39650,39650,39650,39650,0
|
|
20240318,180200,6600538300,39650,39650,39650,39650,0
|
|
20240318,180100,6600538300,39650,39650,39650,39650,0
|
|
20240318,180000,6600538300,39650,39650,39650,39650,0
|
|
20240318,175900,6600538300,39650,39650,39650,39650,0
|
|
20240318,175800,6600538300,39650,39650,39650,39650,0
|
|
20240318,175700,6600538300,39650,39650,39650,39650,0
|
|
20240318,175600,6600538300,39650,39650,39650,39650,0
|
|
20240318,175500,6600538300,39650,39650,39650,39650,0
|
|
20240318,175400,6600538300,39650,39650,39650,39650,0
|
|
20240318,175300,6600538300,39650,39650,39650,39650,0
|
|
20240318,175200,6600538300,39650,39650,39650,39650,0
|
|
20240318,175100,6600538300,39650,39650,39650,39650,0
|
|
20240318,175000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,174900,6600538300,39650,39650,39650,39650,0
|
|
20240318,174800,6600538300,39650,39650,39650,39650,0
|
|
20240318,174700,6600538300,39650,39650,39650,39650,0
|
|
20240318,174600,6600538300,39650,39650,39650,39650,0
|
|
20240318,174500,6600538300,39650,39650,39650,39650,0
|
|
20240318,174400,6600538300,39650,39650,39650,39650,0
|
|
20240318,174300,6600538300,39650,39650,39650,39650,0
|
|
20240318,174200,6600538300,39650,39650,39650,39650,0
|
|
20240318,174100,6600538300,39650,39650,39650,39650,0
|
|
20240318,174000,6600538300,39650,39650,39650,39650,0
|
|
20240318,173900,6600538300,39650,39650,39650,39650,0
|
|
20240318,173800,6600538300,39650,39650,39650,39650,0
|
|
20240318,173700,6600538300,39650,39650,39650,39650,0
|
|
20240318,173600,6600538300,39650,39650,39650,39650,0
|
|
20240318,173500,6600538300,39650,39650,39650,39650,0
|
|
20240318,173400,6600538300,39650,39650,39650,39650,0
|
|
20240318,173300,6600538300,39650,39650,39650,39650,0
|
|
20240318,173200,6600538300,39650,39650,39650,39650,0
|
|
20240318,173100,6600538300,39650,39650,39650,39650,0
|
|
20240318,173000,6600538300,39650,39650,39650,39650,0
|
|
20240318,172900,6600538300,39650,39650,39650,39650,0
|
|
20240318,172800,6600538300,39650,39650,39650,39650,0
|
|
20240318,172700,6600538300,39650,39650,39650,39650,0
|
|
20240318,172600,6600538300,39650,39650,39650,39650,0
|
|
20240318,172500,6600538300,39650,39650,39650,39650,0
|
|
20240318,172400,6600538300,39650,39650,39650,39650,0
|
|
20240318,172300,6600538300,39650,39650,39650,39650,0
|
|
20240318,172200,6600538300,39650,39650,39650,39650,0
|
|
20240318,172100,6600538300,39650,39650,39650,39650,0
|
|
20240318,172000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,171900,6600538300,39650,39650,39650,39650,0
|
|
20240318,171800,6600538300,39650,39650,39650,39650,0
|
|
20240318,171700,6600538300,39650,39650,39650,39650,0
|
|
20240318,171600,6600538300,39650,39650,39650,39650,0
|
|
20240318,171500,6600538300,39650,39650,39650,39650,0
|
|
20240318,171400,6600538300,39650,39650,39650,39650,0
|
|
20240318,171300,6600538300,39650,39650,39650,39650,0
|
|
20240318,171200,6600538300,39650,39650,39650,39650,0
|
|
20240318,171100,6600538300,39650,39650,39650,39650,0
|
|
20240318,171000,6600538300,39650,39650,39650,39650,0
|
|
20240318,170900,6600538300,39650,39650,39650,39650,0
|
|
20240318,170800,6600538300,39650,39650,39650,39650,0
|
|
20240318,170700,6600538300,39650,39650,39650,39650,0
|
|
20240318,170600,6600538300,39650,39650,39650,39650,0
|
|
20240318,170500,6600538300,39650,39650,39650,39650,0
|
|
20240318,170400,6600538300,39650,39650,39650,39650,0
|
|
20240318,170300,6600538300,39650,39650,39650,39650,0
|
|
20240318,170200,6600538300,39650,39650,39650,39650,0
|
|
20240318,170100,6600538300,39650,39650,39650,39650,0
|
|
20240318,170000,6600538300,39650,39650,39650,39650,0
|
|
20240318,165900,6600538300,39650,39650,39650,39650,0
|
|
20240318,165800,6600538300,39650,39650,39650,39650,0
|
|
20240318,165700,6600538300,39650,39650,39650,39650,0
|
|
20240318,165600,6600538300,39650,39650,39650,39650,0
|
|
20240318,165500,6600538300,39650,39650,39650,39650,0
|
|
20240318,165400,6600538300,39650,39650,39650,39650,0
|
|
20240318,165300,6600538300,39650,39650,39650,39650,0
|
|
20240318,165200,6600538300,39650,39650,39650,39650,0
|
|
20240318,165100,6600538300,39650,39650,39650,39650,0
|
|
20240318,165000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,164900,6600538300,39650,39650,39650,39650,0
|
|
20240318,164800,6600538300,39650,39650,39650,39650,0
|
|
20240318,164700,6600538300,39650,39650,39650,39650,0
|
|
20240318,164600,6600538300,39650,39650,39650,39650,0
|
|
20240318,164500,6600538300,39650,39650,39650,39650,0
|
|
20240318,164400,6600538300,39650,39650,39650,39650,0
|
|
20240318,164300,6600538300,39650,39650,39650,39650,0
|
|
20240318,164200,6600538300,39650,39650,39650,39650,0
|
|
20240318,164100,6600538300,39650,39650,39650,39650,0
|
|
20240318,164000,6600538300,39650,39650,39650,39650,0
|
|
20240318,163900,6600538300,39650,39650,39650,39650,0
|
|
20240318,163800,6600538300,39650,39650,39650,39650,0
|
|
20240318,163700,6600538300,39650,39650,39650,39650,0
|
|
20240318,163600,6600538300,39650,39650,39650,39650,0
|
|
20240318,163500,6600538300,39650,39650,39650,39650,0
|
|
20240318,163400,6600538300,39650,39650,39650,39650,0
|
|
20240318,163300,6600538300,39650,39650,39650,39650,0
|
|
20240318,163200,6600538300,39650,39650,39650,39650,0
|
|
20240318,163100,6600538300,39650,39650,39650,39650,0
|
|
20240318,163000,6600538300,39650,39650,39650,39650,0
|
|
20240318,162900,6600538300,39650,39650,39650,39650,0
|
|
20240318,162800,6600538300,39650,39650,39650,39650,0
|
|
20240318,162700,6600538300,39650,39650,39650,39650,0
|
|
20240318,162600,6600538300,39650,39650,39650,39650,0
|
|
20240318,162500,6600538300,39650,39650,39650,39650,0
|
|
20240318,162400,6600538300,39650,39650,39650,39650,0
|
|
20240318,162300,6600538300,39650,39650,39650,39650,0
|
|
20240318,162200,6600538300,39650,39650,39650,39650,0
|
|
20240318,162100,6600538300,39650,39650,39650,39650,0
|
|
20240318,162000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,161900,6600538300,39650,39650,39650,39650,0
|
|
20240318,161800,6600538300,39650,39650,39650,39650,0
|
|
20240318,161700,6600538300,39650,39650,39650,39650,0
|
|
20240318,161600,6600538300,39650,39650,39650,39650,0
|
|
20240318,161500,6600538300,39650,39650,39650,39650,0
|
|
20240318,161400,6600538300,39650,39650,39650,39650,0
|
|
20240318,161300,6600538300,39650,39650,39650,39650,0
|
|
20240318,161200,6600538300,39650,39650,39650,39650,0
|
|
20240318,161100,6600538300,39650,39650,39650,39650,0
|
|
20240318,161000,6600538300,39650,39650,39650,39650,0
|
|
20240318,160900,6600538300,39650,39650,39650,39650,0
|
|
20240318,160800,6600538300,39650,39650,39650,39650,0
|
|
20240318,160700,6600538300,39650,39650,39650,39650,0
|
|
20240318,160600,6600538300,39650,39650,39650,39650,0
|
|
20240318,160500,6600538300,39650,39650,39650,39650,0
|
|
20240318,160400,6600538300,39650,39650,39650,39650,0
|
|
20240318,160300,6600538300,39650,39650,39650,39650,0
|
|
20240318,160200,6600538300,39650,39650,39650,39650,0
|
|
20240318,160100,6600538300,39650,39650,39650,39650,0
|
|
20240318,160000,6600538300,39650,39650,39650,39650,0
|
|
20240318,155900,6600538300,39650,39650,39650,39650,0
|
|
20240318,155800,6600538300,39650,39650,39650,39650,0
|
|
20240318,155700,6600538300,39650,39650,39650,39650,0
|
|
20240318,155600,6600538300,39650,39650,39650,39650,0
|
|
20240318,155500,6600538300,39650,39650,39650,39650,0
|
|
20240318,155400,6600538300,39650,39650,39650,39650,0
|
|
20240318,155300,6600538300,39650,39650,39650,39650,0
|
|
20240318,155200,6600538300,39650,39650,39650,39650,0
|
|
20240318,155100,6600538300,39650,39650,39650,39650,0
|
|
20240318,155000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,154900,6600538300,39650,39650,39650,39650,0
|
|
20240318,154800,6600538300,39650,39650,39650,39650,0
|
|
20240318,154700,6600538300,39650,39650,39650,39650,0
|
|
20240318,154600,6600538300,39650,39650,39650,39650,0
|
|
20240318,154500,6600538300,39650,39650,39650,39650,0
|
|
20240318,154400,6600538300,39650,39650,39650,39650,0
|
|
20240318,154300,6600538300,39650,39650,39650,39650,0
|
|
20240318,154200,6600538300,39650,39650,39650,39650,0
|
|
20240318,154100,6600538300,39650,39650,39650,39650,0
|
|
20240318,154000,6600538300,39650,39650,39650,39650,0
|
|
20240318,153900,6600538300,39650,39650,39650,39650,0
|
|
20240318,153800,6600538300,39650,39650,39650,39650,0
|
|
20240318,153700,6600538300,39650,39650,39650,39650,0
|
|
20240318,153600,6600538300,39650,39650,39650,39650,0
|
|
20240318,153500,6600538300,39650,39650,39650,39650,0
|
|
20240318,153400,6600538300,39650,39650,39650,39650,0
|
|
20240318,153300,6600538300,39650,39650,39650,39650,0
|
|
20240318,153200,6600538300,39650,39650,39650,39650,0
|
|
20240318,153100,6600538300,39650,39650,39650,39650,0
|
|
20240318,153000,6600538300,39650,39650,39650,39650,11622
|
|
20240318,152900,6139726000,39650,39650,39650,39650,0
|
|
20240318,152800,6139726000,39650,39650,39650,39650,0
|
|
20240318,152700,6139726000,39650,39650,39650,39650,0
|
|
20240318,152600,6139726000,39650,39650,39650,39650,0
|
|
20240318,152500,6139726000,39650,39650,39650,39650,0
|
|
20240318,152400,6139726000,39650,39650,39650,39650,0
|
|
20240318,152300,6139726000,39650,39650,39650,39650,0
|
|
20240318,152200,6139726000,39650,39650,39650,39650,0
|
|
20240318,152100,6139726000,39650,39650,39650,39650,0
|
|
20240318,152000,6139726000,39650,39650,39650,39650,0
|
|
20240318,151900,6139726000,39650,39650,39750,39650,754
|
|
20240318,151800,6109794100,39650,39650,39700,39650,265
|
|
20240318,151700,6099281150,39650,39650,39700,39650,539
|
|
20240318,151600,6077892150,39650,39650,39700,39650,317
|
|
20240318,151500,6065323050,39700,39650,39700,39650,437
|
|
20240318,151400,6047990050,39650,39700,39700,39650,1183
|
|
20240318,151300,6001046450,39700,39650,39700,39650,1136
|
|
20240318,151200,5955948950,39700,39650,39700,39650,950
|
|
20240318,151100,5918239150,39650,39650,39700,39650,127
|
|
20240318,151000,5913200050,39650,39650,39700,39650,377
|
|
20240318,150900,5898251750,39650,39650,39700,39650,277
|
|
20240318,150800,5887268050,39650,39650,39700,39650,1511
|
|
20240318,150700,5827286300,39650,39650,39650,39650,56
|
|
20240318,150600,5825065900,39700,39650,39700,39650,127
|
|
20240318,150500,5820030050,39650,39650,39700,39650,566
|
|
20240318,150400,5797577150,39650,39650,39700,39650,187
|
|
20240318,150300,5790162450,39700,39650,39700,39650,67
|
|
20240318,150200,5787504400,39650,39650,39700,39650,114
|
|
20240318,150100,5782984050,39650,39650,39700,39650,622
|
|
20240318,150000,5758321700,39650,39700,39700,39650,177
|
|
20240318,145900,5751302650,39650,39650,39700,39650,106
|
|
20240318,145800,5747099600,39650,39650,39650,39650,219
|
|
20240318,145700,5738416250,39650,39650,39700,39650,151
|
|
20240318,145600,5732428950,39650,39650,39700,39650,425
|
|
20240318,145500,5715577650,39650,39600,39650,39600,479
|
|
20240318,145400,5696590700,39600,39600,39650,39600,233
|
|
20240318,145300,5687353950,39600,39600,39650,39600,436
|
|
20240318,145200,5670069650,39600,39600,39700,39600,536
|
|
20240318,145100,5648838100,39600,39600,39650,39600,313
|
|
20240318,145000,5636430500,39700,39600,39700,39600,485
|
|
20240318,144900,5617205050,39600,39600,39650,39600,1352
|
|
20240318,144800,5563637600,39650,39600,39650,39600,1056
|
|
20240318,144700,5521818900,39600,39600,39650,39600,1311
|
|
20240318,144600,5469880550,39650,39600,39650,39600,194
|
|
20240318,144500,5462191050,39650,39600,39650,39600,250
|
|
20240318,144400,5452283050,39650,39600,39650,39600,211
|
|
20240318,144300,5443918400,39650,39600,39650,39600,188
|
|
20240318,144200,5436467350,39600,39600,39700,39600,556
|
|
20240318,144100,5414430700,39650,39650,39650,39600,402
|
|
20240318,144000,5398493600,39650,39650,39700,39650,328
|
|
20240318,143900,5385485750,39650,39600,39700,39600,1052
|
|
20240318,143800,5343776700,39600,39650,39650,39600,1208
|
|
20240318,143700,5295907100,39600,39600,39650,39600,182
|
|
20240318,143600,5288694600,39600,39600,39650,39600,593
|
|
20240318,143500,5265196200,39650,39600,39650,39600,171
|
|
20240318,143400,5258419150,39600,39600,39650,39600,249
|
|
20240318,143300,5248551800,39600,39600,39650,39600,117
|
|
20240318,143200,5243918350,39600,39600,39650,39600,557
|
|
20240318,143100,5221838150,39600,39600,39650,39600,193
|
|
20240318,143000,5214195150,39600,39600,39650,39600,458
|
|
20240318,142900,5196052900,39600,39600,39650,39600,403
|
|
20240318,142800,5180081450,39600,39600,39650,39600,125
|
|
20240318,142700,5175131300,39600,39600,39650,39600,60
|
|
20240318,142600,5172755150,39600,39600,39650,39600,23
|
|
20240318,142500,5171844250,39650,39650,39650,39600,193
|
|
20240318,142400,5164194700,39650,39650,39650,39600,223
|
|
20240318,142300,5155358350,39600,39650,39650,39600,145
|
|
20240318,142200,5149610750,39600,39600,39650,39600,35
|
|
20240318,142100,5148223350,39600,39600,39650,39600,177
|
|
20240318,142000,5141208950,39600,39600,39650,39600,679
|
|
20240318,141900,5114317450,39600,39650,39650,39600,119
|
|
20240318,141800,5109602300,39650,39600,39650,39600,21
|
|
20240318,141700,5108770650,39600,39650,39650,39600,153
|
|
20240318,141600,5102708200,39600,39600,39600,39600,77
|
|
20240318,141500,5099659000,39600,39600,39650,39600,74
|
|
20240318,141400,5096728450,39600,39550,39600,39550,194
|
|
20240318,141300,5089047600,39550,39550,39600,39550,197
|
|
20240318,141200,5081246850,39550,39550,39600,39550,162
|
|
20240318,141100,5074832250,39600,39550,39600,39550,344
|
|
20240318,141000,5061210000,39600,39550,39600,39550,214
|
|
20240318,140900,5052736500,39550,39550,39600,39550,30
|
|
20240318,140800,5051549000,39600,39600,39600,39550,131
|
|
20240318,140700,5046366100,39550,39550,39600,39550,1271
|
|
20240318,140600,4996044450,39550,39650,39650,39550,5015
|
|
20240318,140500,4797358450,39650,39650,39700,39650,1050
|
|
20240318,140400,4755725850,39650,39650,39650,39650,26
|
|
20240318,140300,4754694950,39650,39650,39700,39650,7
|
|
20240318,140200,4754417350,39700,39700,39750,39650,1263
|
|
20240318,140100,4704282000,39700,39700,39750,39700,520
|
|
20240318,140000,4683634550,39700,39700,39750,39700,180
|
|
20240318,135900,4676486150,39700,39700,39750,39700,27
|
|
20240318,135800,4675414100,39700,39750,39750,39700,24
|
|
20240318,135700,4674461100,39700,39700,39700,39700,35
|
|
20240318,135600,4673071600,39700,39700,39750,39700,161
|
|
20240318,135500,4666679700,39700,39700,39750,39700,15
|
|
20240318,135400,4666084000,39700,39700,39750,39700,370
|
|
20240318,135300,4651394850,39700,39700,39750,39700,17
|
|
20240318,135200,4650719750,39700,39700,39750,39700,1018
|
|
20240318,135100,4610303750,39750,39750,39750,39700,82
|
|
20240318,135000,4607047600,39750,39700,39750,39700,485
|
|
20240318,134900,4587790450,39700,39750,39750,39700,209
|
|
20240318,134800,4579491550,39700,39700,39750,39700,133
|
|
20240318,134700,4574210100,39700,39700,39700,39700,19
|
|
20240318,134600,4573455800,39700,39700,39750,39700,74
|
|
20240318,134500,4570517950,39700,39700,39750,39700,13
|
|
20240318,134400,4570001600,39700,39750,39750,39700,92
|
|
20240318,134300,4566345600,39750,39700,39750,39700,122
|
|
20240318,134200,4561501900,39750,39700,39750,39700,67
|
|
20240318,134100,4558839450,39700,39700,39750,39700,431
|
|
20240318,134000,4541714500,39750,39700,39750,39700,137
|
|
20240318,133900,4536269800,39750,39700,39750,39700,86
|
|
20240318,133800,4532852100,39700,39750,39750,39700,291
|
|
20240318,133700,4521286150,39700,39750,39750,39700,790
|
|
20240318,133600,4489885050,39750,39700,39750,39700,101
|
|
20240318,133500,4485874450,39700,39750,39750,39700,298
|
|
20240318,133400,4474033900,39750,39750,39750,39700,68
|
|
20240318,133300,4471331650,39750,39750,39750,39700,846
|
|
20240318,133200,4437708700,39700,39700,39750,39700,40
|
|
20240318,133100,4436119400,39700,39750,39750,39700,13
|
|
20240318,133000,4435602800,39700,39700,39750,39700,35
|
|
20240318,132900,4434212450,39700,39700,39750,39700,451
|
|
20240318,132800,4416307050,39700,39700,39750,39700,131
|
|
20240318,132700,4411106200,39700,39700,39750,39700,37
|
|
20240318,132600,4409636000,39700,39750,39750,39700,389
|
|
20240318,132500,4394180050,39750,39700,39750,39700,142
|
|
20240318,132400,4388542450,39700,39700,39750,39700,585
|
|
20240318,132300,4365317800,39700,39700,39750,39700,1015
|
|
20240318,132200,4325017450,39700,39700,39750,39700,79
|
|
20240318,132100,4321881050,39700,39700,39750,39700,34
|
|
20240318,132000,4320531200,39700,39700,39750,39700,71
|
|
20240318,131900,4317709450,39700,39700,39750,39700,497
|
|
20240318,131800,4297977550,39750,39750,39750,39700,40
|
|
20240318,131700,4296388050,39700,39750,39750,39700,18
|
|
20240318,131600,4295672900,39750,39700,39750,39700,20
|
|
20240318,131500,4294878200,39750,39700,39750,39700,171
|
|
20240318,131400,4288083550,39700,39750,39750,39700,32
|
|
20240318,131300,4286813050,39700,39750,39750,39700,116
|
|
20240318,131200,4282206400,39700,39750,39750,39700,212
|
|
20240318,131100,4273782700,39700,39750,39750,39700,25
|
|
20240318,131000,4272789200,39750,39750,39750,39700,21
|
|
20240318,130900,4271954700,39700,39700,39750,39700,6
|
|
20240318,130800,4271716400,39700,39750,39750,39700,41
|
|
20240318,130700,4270087000,39700,39700,39750,39700,227
|
|
20240318,130600,4261069550,39750,39700,39750,39700,123
|
|
20240318,130500,4256180450,39700,39700,39750,39700,27
|
|
20240318,130400,4255107600,39750,39700,39750,39700,186
|
|
20240318,130300,4247719900,39750,39750,39750,39700,8
|
|
20240318,130200,4247402050,39700,39800,39800,39700,26
|
|
20240318,130100,4246368500,39800,39750,39800,39700,147
|
|
20240318,130000,4240525300,39750,39750,39750,39700,223
|
|
20240318,125900,4231661450,39700,39750,39750,39700,161
|
|
20240318,125800,4225268250,39700,39750,39750,39700,160
|
|
20240318,125700,4218913100,39750,39700,39750,39650,1330
|
|
20240318,125600,4166111800,39700,39700,39700,39650,63
|
|
20240318,125500,4163611300,39700,39700,39700,39650,177
|
|
20240318,125400,4156585950,39650,39600,39700,39600,823
|
|
20240318,125300,4123950200,39650,39650,39650,39600,46
|
|
20240318,125200,4122126950,39600,39650,39650,39600,68
|
|
20240318,125100,4119431500,39650,39650,39650,39600,88
|
|
20240318,125000,4115943250,39600,39600,39600,39600,25
|
|
20240318,124900,4114953250,39600,39600,39650,39600,159
|
|
20240318,124800,4108656800,39650,39600,39650,39600,203
|
|
20240318,124700,4100617750,39600,39600,39600,39600,510
|
|
20240318,124600,4080421750,39600,39600,39600,39550,183
|
|
20240318,124500,4073183350,39550,39600,39600,39550,487
|
|
20240318,124400,4053898350,39600,39550,39600,39550,372
|
|
20240318,124300,4039167600,39550,39550,39600,39550,1657
|
|
20240318,124200,3973554400,39600,39550,39600,39550,41
|
|
20240318,124100,3971931300,39550,39550,39600,39550,196
|
|
20240318,124000,3964171100,39600,39600,39600,39550,23
|
|
20240318,123900,3963260550,39600,39550,39600,39550,1432
|
|
20240318,123800,3906553500,39550,39550,39600,39550,39
|
|
20240318,123700,3905009900,39550,39550,39600,39550,166
|
|
20240318,123600,3898442600,39600,39550,39600,39550,59
|
|
20240318,123500,3896108050,39550,39550,39550,39550,79
|
|
20240318,123400,3892983600,39550,39550,39600,39550,10
|
|
20240318,123300,3892588050,39550,39550,39600,39550,222
|
|
20240318,123200,3883798600,39550,39550,39600,39550,134
|
|
20240318,123100,3878493250,39550,39550,39600,39550,29
|
|
20240318,123000,3877345100,39550,39600,39600,39550,130
|
|
20240318,122900,3872198350,39550,39550,39600,39550,176
|
|
20240318,122800,3865236700,39550,39600,39600,39550,60
|
|
20240318,122700,3862861450,39600,39600,39600,39550,133
|
|
20240318,122600,3857600600,39600,39600,39600,39550,693
|
|
20240318,122500,3830165750,39600,39600,39600,39550,50
|
|
20240318,122400,3828186950,39600,39550,39600,39550,258
|
|
20240318,122300,3817982900,39550,39600,39600,39550,163
|
|
20240318,122200,3811529350,39550,39600,39600,39550,13
|
|
20240318,122100,3811015100,39550,39550,39600,39550,48
|
|
20240318,122000,3809116400,39550,39550,39600,39550,89
|
|
20240318,121900,3805595650,39600,39550,39600,39550,114
|
|
20240318,121800,3801086350,39550,39550,39600,39550,75
|
|
20240318,121700,3798116950,39550,39600,39600,39550,403
|
|
20240318,121600,3782178150,39550,39600,39600,39550,429
|
|
20240318,121500,3765210750,39550,39550,39600,39550,26
|
|
20240318,121400,3764181700,39550,39550,39550,39550,5
|
|
20240318,121300,3763983950,39550,39550,39600,39550,188
|
|
20240318,121200,3756546600,39550,39550,39600,39550,48
|
|
20240318,121100,3754647650,39550,39550,39600,39550,168
|
|
20240318,121000,3748002850,39550,39600,39600,39550,168
|
|
20240318,120900,3741355700,39600,39600,39600,39550,43
|
|
20240318,120800,3739653100,39600,39600,39600,39550,80
|
|
20240318,120700,3736485500,39550,39550,39600,39550,41
|
|
20240318,120600,3734862600,39550,39550,39600,39550,2252
|
|
20240318,120500,3645795000,39600,39600,39600,39550,145
|
|
20240318,120400,3640054450,39600,39550,39600,39550,19
|
|
20240318,120300,3639302450,39600,39550,39600,39550,21
|
|
20240318,120200,3638471300,39600,39600,39600,39550,62
|
|
20240318,120100,3636016700,39600,39550,39600,39550,81
|
|
20240318,120000,3632812050,39550,39550,39550,39550,121
|
|
20240318,115900,3628026500,39550,39550,39550,39550,327
|
|
20240318,115800,3615093650,39550,39550,39600,39550,109
|
|
20240318,115700,3610781250,39600,39550,39600,39550,224
|
|
20240318,115600,3601915750,39550,39550,39600,39550,167
|
|
20240318,115500,3595308150,39550,39550,39600,39550,64
|
|
20240318,115400,3592776600,39550,39600,39600,39550,59
|
|
20240318,115300,3590442850,39550,39550,39550,39550,116
|
|
20240318,115200,3585855050,39550,39550,39550,39550,5
|
|
20240318,115100,3585657300,39550,39600,39600,39550,163
|
|
20240318,115000,3579208650,39550,39600,39600,39550,101
|
|
20240318,114900,3575212600,39550,39600,39600,39550,43
|
|
20240318,114800,3573511850,39550,39600,39600,39550,243
|
|
20240318,114700,3563896400,39600,39600,39600,39550,344
|
|
20240318,114600,3550285900,39550,39550,39600,39550,80
|
|
20240318,114500,3547121750,39550,39550,39600,39550,1049
|
|
20240318,114400,3505633300,39550,39550,39600,39550,63
|
|
20240318,114300,3503141450,39600,39550,39600,39550,199
|
|
20240318,114200,3495267850,39550,39550,39600,39550,3218
|
|
20240318,114100,3367995800,39550,39600,39600,39550,173
|
|
20240318,114000,3361149100,39550,39600,39600,39550,112
|
|
20240318,113900,3356717950,39550,39600,39600,39550,150
|
|
20240318,113800,3350784100,39550,39600,39600,39550,332
|
|
20240318,113700,3337647350,39600,39550,39600,39550,292
|
|
20240318,113600,3326091950,39550,39600,39600,39550,63
|
|
20240318,113500,3323600000,39550,39550,39600,39550,192
|
|
20240318,113400,3316000100,39550,39550,39600,39550,86
|
|
20240318,113300,3312596900,39550,39600,39600,39550,140
|
|
20240318,113200,3307059600,39600,39600,39600,39550,128
|
|
20240318,113100,3301994050,39600,39600,39600,39550,123
|
|
20240318,113000,3297123750,39600,39550,39600,39550,1087
|
|
20240318,112900,3254086150,39550,39600,39600,39550,364
|
|
20240318,112800,3239682250,39550,39550,39600,39550,111
|
|
20240318,112700,3235291400,39550,39550,39550,39550,6
|
|
20240318,112600,3235054100,39550,39600,39600,39550,100
|
|
20240318,112500,3231098550,39550,39550,39600,39550,270
|
|
20240318,112400,3220415050,39550,39550,39600,39550,140
|
|
20240318,112300,3214872800,39550,39600,39600,39550,457
|
|
20240318,112200,3196795500,39550,39550,39600,39550,214
|
|
20240318,112100,3188325000,39550,39600,39600,39550,770
|
|
20240318,112000,3157840350,39550,39600,39600,39550,257
|
|
20240318,111900,3147672750,39600,39600,39600,39550,718
|
|
20240318,111800,3119246300,39550,39550,39600,39550,80
|
|
20240318,111700,3116081200,39550,39550,39600,39550,472
|
|
20240318,111600,3097412750,39550,39550,39600,39550,80
|
|
20240318,111500,3094248350,39550,39600,39600,39550,316
|
|
20240318,111400,3081737850,39600,39600,39600,39550,229
|
|
20240318,111300,3072672650,39550,39550,39600,39550,688
|
|
20240318,111200,3045459350,39550,39600,39600,39550,384
|
|
20240318,111100,3030265950,39550,39600,39600,39550,62
|
|
20240318,111000,3027813200,39600,39550,39600,39550,108
|
|
20240318,110900,3023538800,39600,39600,39600,39550,102
|
|
20240318,110800,3019500950,39550,39600,39600,39550,1128
|
|
20240318,110700,2974865150,39600,39600,39650,39550,422
|
|
20240318,110600,2958155950,39550,39600,39600,39550,326
|
|
20240318,110500,2945252000,39600,39650,39650,39600,320
|
|
20240318,110400,2932579550,39600,39600,39650,39550,2361
|
|
20240318,110300,2839085000,39650,39600,39650,39600,120
|
|
20240318,110200,2834330450,39650,39650,39650,39600,83
|
|
20240318,110100,2831040150,39650,39650,39650,39600,180
|
|
20240318,110000,2823907600,39650,39650,39650,39600,85
|
|
20240318,105900,2820540400,39700,39650,39700,39600,146
|
|
20240318,105800,2814756600,39650,39600,39650,39600,650
|
|
20240318,105700,2788996950,39600,39650,39650,39600,140
|
|
20240318,105600,2783450050,39600,39600,39650,39600,1889
|
|
20240318,105500,2708636400,39600,39700,39700,39600,8859
|
|
20240318,105400,2357070100,39750,39750,39750,39700,130
|
|
20240318,105300,2351905200,39750,39750,39750,39700,591
|
|
20240318,105200,2328424350,39700,39750,39750,39700,533
|
|
20240318,105100,2307254650,39750,39800,39800,39700,2662
|
|
20240318,105000,2201435250,39750,39800,39800,39750,1267
|
|
20240318,104900,2151019300,39800,39800,39850,39800,148
|
|
20240318,104800,2145128750,39800,39850,39850,39800,399
|
|
20240318,104700,2129248000,39850,39800,39850,39800,674
|
|
20240318,104600,2102421250,39800,39800,39850,39800,627
|
|
20240318,104500,2077441650,39800,39800,39850,39800,40
|
|
20240318,104400,2075848900,39800,39800,39800,39800,90
|
|
20240318,104300,2072266900,39800,39800,39850,39800,167
|
|
20240318,104200,2065614850,39800,39850,39850,39800,563
|
|
20240318,104100,2043200950,39850,39800,39850,39800,647
|
|
20240318,104000,2017449650,39800,39850,39850,39800,837
|
|
20240318,103900,1984115550,39800,39800,39850,39800,59
|
|
20240318,103800,1981766850,39850,39800,39850,39800,55
|
|
20240318,103700,1979577100,39850,39850,39850,39800,329
|
|
20240318,103600,1966466950,39800,39800,39850,39800,70
|
|
20240318,103500,1963680650,39800,39800,39850,39800,100
|
|
20240318,103400,1959700150,39800,39850,39850,39800,18
|
|
20240318,103300,1958983200,39800,39850,39850,39800,156
|
|
20240318,103200,1952770200,39800,39850,39850,39800,178
|
|
20240318,103100,1945680050,39850,39850,39850,39800,2208
|
|
20240318,103000,1857801200,39850,39850,39850,39800,130
|
|
20240318,102900,1852624250,39850,39800,39850,39800,247
|
|
20240318,102800,1842784900,39800,39850,39850,39800,542
|
|
20240318,102700,1821189600,39800,39850,39850,39800,8
|
|
20240318,102600,1820871050,39800,39850,39850,39800,121
|
|
20240318,102500,1816051500,39800,39800,39850,39800,127
|
|
20240318,102400,1810994450,39800,39850,39850,39800,484
|
|
20240318,102300,1791708800,39850,39900,39900,39850,354
|
|
20240318,102200,1777601850,39850,39900,39900,39850,279
|
|
20240318,102100,1766482600,39850,39850,39850,39850,566
|
|
20240318,102000,1743927500,39900,39850,39900,39850,52
|
|
20240318,101900,1741855100,39850,39850,39900,39850,116
|
|
20240318,101800,1737229950,39900,39850,39900,39850,49
|
|
20240318,101700,1735276800,39850,39900,39900,39850,136
|
|
20240318,101600,1729857150,39850,39850,39950,39850,633
|
|
20240318,101500,1704605850,39850,39950,39950,39850,1522
|
|
20240318,101400,1643934400,39950,39900,39950,39900,104
|
|
20240318,101300,1639784150,39900,39900,39900,39900,136
|
|
20240318,101200,1634357750,39900,39900,39900,39900,21
|
|
20240318,101100,1633519850,39900,39850,39900,39850,247
|
|
20240318,101000,1623664700,39900,39900,39900,39850,300
|
|
20240318,100900,1611696900,39900,39900,39900,39850,442
|
|
20240318,100800,1594061150,39850,39900,39900,39850,64
|
|
20240318,100700,1591509850,39900,39900,39900,39850,174
|
|
20240318,100600,1584569600,39900,39900,39900,39850,381
|
|
20240318,100500,1569369550,39900,39900,39900,39850,301
|
|
20240318,100400,1557361750,39850,39900,39900,39850,277
|
|
20240318,100300,1546313350,39850,39850,39900,39850,95
|
|
20240318,100200,1542525650,39900,39900,39900,39850,196
|
|
20240318,100100,1534706700,39850,39850,39900,39850,122
|
|
20240318,100000,1529841650,39900,39900,39900,39850,98
|
|
20240318,095900,1525934400,39850,39900,39900,39850,299
|
|
20240318,095800,1514007500,39900,39850,39900,39850,314
|
|
20240318,095700,1501494300,39850,39900,39900,39850,111
|
|
20240318,095600,1497070850,39900,39900,39900,39850,76
|
|
20240318,095500,1494040150,39900,39850,39900,39850,53
|
|
20240318,095400,1491927600,39850,39900,39900,39850,277
|
|
20240318,095300,1480887400,39900,39850,39900,39850,38
|
|
20240318,095200,1479373000,39850,39850,39850,39800,355
|
|
20240318,095100,1465227950,39800,39800,39850,39800,154
|
|
20240318,095000,1459092950,39800,39800,39850,39800,402
|
|
20240318,094900,1443083750,39800,39850,39850,39800,414
|
|
20240318,094800,1426605750,39800,39800,39850,39800,450
|
|
20240318,094700,1408678500,39800,39800,39850,39800,342
|
|
20240318,094600,1395066850,39800,39750,39800,39750,381
|
|
20240318,094500,1379905850,39750,39750,39800,39750,1291
|
|
20240318,094400,1328562050,39750,39750,39800,39750,100
|
|
20240318,094300,1324586000,39750,39750,39800,39750,731
|
|
20240318,094200,1295528650,39750,39800,39850,39750,1551
|
|
20240318,094100,1233804450,39850,39850,39850,39800,315
|
|
20240318,094000,1221257600,39800,39850,39850,39800,59
|
|
20240318,093900,1218907000,39850,39850,39850,39800,115
|
|
20240318,093800,1214329400,39850,39850,39850,39800,187
|
|
20240318,093700,1206885550,39800,39850,39850,39800,328
|
|
20240318,093600,1193817550,39850,39850,39850,39800,522
|
|
20240318,093500,1173028250,39800,39800,39850,39800,742
|
|
20240318,093400,1143490600,39800,39850,39850,39800,44
|
|
20240318,093300,1141738000,39800,39850,39850,39800,102
|
|
20240318,093200,1137674850,39850,39850,39850,39800,44
|
|
20240318,093100,1135921800,39800,39850,39850,39800,62
|
|
20240318,093000,1133452000,39850,39800,39850,39800,317
|
|
20240318,092900,1120835300,39800,39800,39800,39800,30
|
|
20240318,092800,1119641300,39800,39800,39850,39800,203
|
|
20240318,092700,1111560050,39800,39800,39800,39750,658
|
|
20240318,092600,1085376000,39800,39750,39800,39750,26
|
|
20240318,092500,1084341600,39750,39750,39750,39700,700
|
|
20240318,092400,1056516800,39750,39750,39750,39700,806
|
|
20240318,092300,1024481100,39750,39800,39800,39750,3123
|
|
20240318,092200,900330000,39800,39800,39800,39750,246
|
|
20240318,092100,890540550,39750,39800,39800,39750,442
|
|
20240318,092000,872961600,39850,39800,39850,39800,2341
|
|
20240318,091900,779788200,39850,39900,39900,39800,3346
|
|
20240318,091800,646446250,39850,39900,39900,39850,726
|
|
20240318,091700,617484200,39900,39850,39900,39850,65
|
|
20240318,091600,614891600,39900,39900,39900,39850,98
|
|
20240318,091500,610982950,39850,39850,39900,39850,124
|
|
20240318,091400,606040150,39900,39850,39900,39850,210
|
|
20240318,091300,597663200,39850,39900,39900,39850,188
|
|
20240318,091200,590168050,39850,39900,39900,39850,197
|
|
20240318,091100,582310050,39900,39850,39900,39850,1741
|
|
20240318,091000,512916800,39850,39850,39900,39850,268
|
|
20240318,090900,502235200,39850,39850,39900,39750,1018
|
|
20240318,090800,461689150,39850,39900,39900,39850,416
|
|
20240318,090700,445090850,39900,39800,39900,39700,1079
|
|
20240318,090600,402172050,39850,39900,39950,39850,1415
|
|
20240318,090500,345717500,39900,40100,40100,39900,1027
|
|
20240318,090400,304649050,40100,39950,40100,39950,836
|
|
20240318,090300,271214650,39950,40050,40100,39950,2323
|
|
20240318,090200,178327300,40050,40200,40200,40050,622
|
|
20240318,090100,153360600,40250,40250,40300,40200,640
|
|
20240318,090000,127603500,40250,40100,40250,40050,3178
|