750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,212600,8247060350,29350,29350,29350,29350,0
|
|
20240318,212500,8247060350,29350,29350,29350,29350,0
|
|
20240318,212400,8247060350,29350,29350,29350,29350,0
|
|
20240318,212300,8247060350,29350,29350,29350,29350,0
|
|
20240318,212200,8247060350,29350,29350,29350,29350,0
|
|
20240318,212100,8247060350,29350,29350,29350,29350,0
|
|
20240318,212000,8247060350,29350,29350,29350,29350,0
|
|
20240318,211900,8247060350,29350,29350,29350,29350,0
|
|
20240318,211800,8247060350,29350,29350,29350,29350,0
|
|
20240318,211700,8247060350,29350,29350,29350,29350,0
|
|
20240318,211600,8247060350,29350,29350,29350,29350,0
|
|
20240318,211500,8247060350,29350,29350,29350,29350,0
|
|
20240318,211400,8247060350,29350,29350,29350,29350,0
|
|
20240318,211300,8247060350,29350,29350,29350,29350,0
|
|
20240318,211200,8247060350,29350,29350,29350,29350,0
|
|
20240318,211100,8247060350,29350,29350,29350,29350,0
|
|
20240318,211000,8247060350,29350,29350,29350,29350,0
|
|
20240318,210900,8247060350,29350,29350,29350,29350,0
|
|
20240318,210800,8247060350,29350,29350,29350,29350,0
|
|
20240318,210700,8247060350,29350,29350,29350,29350,0
|
|
20240318,210600,8247060350,29350,29350,29350,29350,0
|
|
20240318,210500,8247060350,29350,29350,29350,29350,0
|
|
20240318,210400,8247060350,29350,29350,29350,29350,0
|
|
20240318,210300,8247060350,29350,29350,29350,29350,0
|
|
20240318,210200,8247060350,29350,29350,29350,29350,0
|
|
20240318,210100,8247060350,29350,29350,29350,29350,0
|
|
20240318,210000,8247060350,29350,29350,29350,29350,0
|
|
20240318,205900,8247060350,29350,29350,29350,29350,0
|
|
20240318,205800,8247060350,29350,29350,29350,29350,0
|
|
20240318,205700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,205600,8247060350,29350,29350,29350,29350,0
|
|
20240318,205500,8247060350,29350,29350,29350,29350,0
|
|
20240318,205400,8247060350,29350,29350,29350,29350,0
|
|
20240318,205300,8247060350,29350,29350,29350,29350,0
|
|
20240318,205200,8247060350,29350,29350,29350,29350,0
|
|
20240318,205100,8247060350,29350,29350,29350,29350,0
|
|
20240318,205000,8247060350,29350,29350,29350,29350,0
|
|
20240318,204900,8247060350,29350,29350,29350,29350,0
|
|
20240318,204800,8247060350,29350,29350,29350,29350,0
|
|
20240318,204700,8247060350,29350,29350,29350,29350,0
|
|
20240318,204600,8247060350,29350,29350,29350,29350,0
|
|
20240318,204500,8247060350,29350,29350,29350,29350,0
|
|
20240318,204400,8247060350,29350,29350,29350,29350,0
|
|
20240318,204300,8247060350,29350,29350,29350,29350,0
|
|
20240318,204200,8247060350,29350,29350,29350,29350,0
|
|
20240318,204100,8247060350,29350,29350,29350,29350,0
|
|
20240318,204000,8247060350,29350,29350,29350,29350,0
|
|
20240318,203900,8247060350,29350,29350,29350,29350,0
|
|
20240318,203800,8247060350,29350,29350,29350,29350,0
|
|
20240318,203700,8247060350,29350,29350,29350,29350,0
|
|
20240318,203600,8247060350,29350,29350,29350,29350,0
|
|
20240318,203500,8247060350,29350,29350,29350,29350,0
|
|
20240318,203400,8247060350,29350,29350,29350,29350,0
|
|
20240318,203300,8247060350,29350,29350,29350,29350,0
|
|
20240318,203200,8247060350,29350,29350,29350,29350,0
|
|
20240318,203100,8247060350,29350,29350,29350,29350,0
|
|
20240318,203000,8247060350,29350,29350,29350,29350,0
|
|
20240318,202900,8247060350,29350,29350,29350,29350,0
|
|
20240318,202800,8247060350,29350,29350,29350,29350,0
|
|
20240318,202700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,202600,8247060350,29350,29350,29350,29350,0
|
|
20240318,202500,8247060350,29350,29350,29350,29350,0
|
|
20240318,202400,8247060350,29350,29350,29350,29350,0
|
|
20240318,202300,8247060350,29350,29350,29350,29350,0
|
|
20240318,202200,8247060350,29350,29350,29350,29350,0
|
|
20240318,202100,8247060350,29350,29350,29350,29350,0
|
|
20240318,202000,8247060350,29350,29350,29350,29350,0
|
|
20240318,201900,8247060350,29350,29350,29350,29350,0
|
|
20240318,201800,8247060350,29350,29350,29350,29350,0
|
|
20240318,201700,8247060350,29350,29350,29350,29350,0
|
|
20240318,201600,8247060350,29350,29350,29350,29350,0
|
|
20240318,201500,8247060350,29350,29350,29350,29350,0
|
|
20240318,201400,8247060350,29350,29350,29350,29350,0
|
|
20240318,201300,8247060350,29350,29350,29350,29350,0
|
|
20240318,201200,8247060350,29350,29350,29350,29350,0
|
|
20240318,201100,8247060350,29350,29350,29350,29350,0
|
|
20240318,201000,8247060350,29350,29350,29350,29350,0
|
|
20240318,200900,8247060350,29350,29350,29350,29350,0
|
|
20240318,200800,8247060350,29350,29350,29350,29350,0
|
|
20240318,200700,8247060350,29350,29350,29350,29350,0
|
|
20240318,200600,8247060350,29350,29350,29350,29350,0
|
|
20240318,200500,8247060350,29350,29350,29350,29350,0
|
|
20240318,200400,8247060350,29350,29350,29350,29350,0
|
|
20240318,200300,8247060350,29350,29350,29350,29350,0
|
|
20240318,200200,8247060350,29350,29350,29350,29350,0
|
|
20240318,200100,8247060350,29350,29350,29350,29350,0
|
|
20240318,200000,8247060350,29350,29350,29350,29350,0
|
|
20240318,195900,8247060350,29350,29350,29350,29350,0
|
|
20240318,195800,8247060350,29350,29350,29350,29350,0
|
|
20240318,195700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,195600,8247060350,29350,29350,29350,29350,0
|
|
20240318,195500,8247060350,29350,29350,29350,29350,0
|
|
20240318,195400,8247060350,29350,29350,29350,29350,0
|
|
20240318,195300,8247060350,29350,29350,29350,29350,0
|
|
20240318,195200,8247060350,29350,29350,29350,29350,0
|
|
20240318,195100,8247060350,29350,29350,29350,29350,0
|
|
20240318,195000,8247060350,29350,29350,29350,29350,0
|
|
20240318,194900,8247060350,29350,29350,29350,29350,0
|
|
20240318,194800,8247060350,29350,29350,29350,29350,0
|
|
20240318,194700,8247060350,29350,29350,29350,29350,0
|
|
20240318,194600,8247060350,29350,29350,29350,29350,0
|
|
20240318,194500,8247060350,29350,29350,29350,29350,0
|
|
20240318,194400,8247060350,29350,29350,29350,29350,0
|
|
20240318,194300,8247060350,29350,29350,29350,29350,0
|
|
20240318,194200,8247060350,29350,29350,29350,29350,0
|
|
20240318,194100,8247060350,29350,29350,29350,29350,0
|
|
20240318,194000,8247060350,29350,29350,29350,29350,0
|
|
20240318,193900,8247060350,29350,29350,29350,29350,0
|
|
20240318,193800,8247060350,29350,29350,29350,29350,0
|
|
20240318,193700,8247060350,29350,29350,29350,29350,0
|
|
20240318,193600,8247060350,29350,29350,29350,29350,0
|
|
20240318,193500,8247060350,29350,29350,29350,29350,0
|
|
20240318,193400,8247060350,29350,29350,29350,29350,0
|
|
20240318,193300,8247060350,29350,29350,29350,29350,0
|
|
20240318,193200,8247060350,29350,29350,29350,29350,0
|
|
20240318,193100,8247060350,29350,29350,29350,29350,0
|
|
20240318,193000,8247060350,29350,29350,29350,29350,0
|
|
20240318,192900,8247060350,29350,29350,29350,29350,0
|
|
20240318,192800,8247060350,29350,29350,29350,29350,0
|
|
20240318,192700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,192600,8247060350,29350,29350,29350,29350,0
|
|
20240318,192500,8247060350,29350,29350,29350,29350,0
|
|
20240318,192400,8247060350,29350,29350,29350,29350,0
|
|
20240318,192300,8247060350,29350,29350,29350,29350,0
|
|
20240318,192200,8247060350,29350,29350,29350,29350,0
|
|
20240318,192100,8247060350,29350,29350,29350,29350,0
|
|
20240318,192000,8247060350,29350,29350,29350,29350,0
|
|
20240318,191900,8247060350,29350,29350,29350,29350,0
|
|
20240318,191800,8247060350,29350,29350,29350,29350,0
|
|
20240318,191700,8247060350,29350,29350,29350,29350,0
|
|
20240318,191600,8247060350,29350,29350,29350,29350,0
|
|
20240318,191500,8247060350,29350,29350,29350,29350,0
|
|
20240318,191400,8247060350,29350,29350,29350,29350,0
|
|
20240318,191300,8247060350,29350,29350,29350,29350,0
|
|
20240318,191200,8247060350,29350,29350,29350,29350,0
|
|
20240318,191100,8247060350,29350,29350,29350,29350,0
|
|
20240318,191000,8247060350,29350,29350,29350,29350,0
|
|
20240318,190900,8247060350,29350,29350,29350,29350,0
|
|
20240318,190800,8247060350,29350,29350,29350,29350,0
|
|
20240318,190700,8247060350,29350,29350,29350,29350,0
|
|
20240318,190600,8247060350,29350,29350,29350,29350,0
|
|
20240318,190500,8247060350,29350,29350,29350,29350,0
|
|
20240318,190400,8247060350,29350,29350,29350,29350,0
|
|
20240318,190300,8247060350,29350,29350,29350,29350,0
|
|
20240318,190200,8247060350,29350,29350,29350,29350,0
|
|
20240318,190100,8247060350,29350,29350,29350,29350,0
|
|
20240318,190000,8247060350,29350,29350,29350,29350,0
|
|
20240318,185900,8247060350,29350,29350,29350,29350,0
|
|
20240318,185800,8247060350,29350,29350,29350,29350,0
|
|
20240318,185700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,185600,8247060350,29350,29350,29350,29350,0
|
|
20240318,185500,8247060350,29350,29350,29350,29350,0
|
|
20240318,185400,8247060350,29350,29350,29350,29350,0
|
|
20240318,185300,8247060350,29350,29350,29350,29350,0
|
|
20240318,185200,8247060350,29350,29350,29350,29350,0
|
|
20240318,185100,8247060350,29350,29350,29350,29350,0
|
|
20240318,185000,8247060350,29350,29350,29350,29350,0
|
|
20240318,184900,8247060350,29350,29350,29350,29350,0
|
|
20240318,184800,8247060350,29350,29350,29350,29350,0
|
|
20240318,184700,8247060350,29350,29350,29350,29350,0
|
|
20240318,184600,8247060350,29350,29350,29350,29350,0
|
|
20240318,184500,8247060350,29350,29350,29350,29350,0
|
|
20240318,184400,8247060350,29350,29350,29350,29350,0
|
|
20240318,184300,8247060350,29350,29350,29350,29350,0
|
|
20240318,184200,8247060350,29350,29350,29350,29350,0
|
|
20240318,184100,8247060350,29350,29350,29350,29350,0
|
|
20240318,184000,8247060350,29350,29350,29350,29350,0
|
|
20240318,183900,8247060350,29350,29350,29350,29350,0
|
|
20240318,183800,8247060350,29350,29350,29350,29350,0
|
|
20240318,183700,8247060350,29350,29350,29350,29350,0
|
|
20240318,183600,8247060350,29350,29350,29350,29350,0
|
|
20240318,183500,8247060350,29350,29350,29350,29350,0
|
|
20240318,183400,8247060350,29350,29350,29350,29350,0
|
|
20240318,183300,8247060350,29350,29350,29350,29350,0
|
|
20240318,183200,8247060350,29350,29350,29350,29350,0
|
|
20240318,183100,8247060350,29350,29350,29350,29350,0
|
|
20240318,183000,8247060350,29350,29350,29350,29350,0
|
|
20240318,182900,8247060350,29350,29350,29350,29350,0
|
|
20240318,182800,8247060350,29350,29350,29350,29350,0
|
|
20240318,182700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,182600,8247060350,29350,29350,29350,29350,0
|
|
20240318,182500,8247060350,29350,29350,29350,29350,0
|
|
20240318,182400,8247060350,29350,29350,29350,29350,0
|
|
20240318,182300,8247060350,29350,29350,29350,29350,0
|
|
20240318,182200,8247060350,29350,29350,29350,29350,0
|
|
20240318,182100,8247060350,29350,29350,29350,29350,0
|
|
20240318,182000,8247060350,29350,29350,29350,29350,0
|
|
20240318,181900,8247060350,29350,29350,29350,29350,0
|
|
20240318,181800,8247060350,29350,29350,29350,29350,0
|
|
20240318,181700,8247060350,29350,29350,29350,29350,0
|
|
20240318,181600,8247060350,29350,29350,29350,29350,0
|
|
20240318,181500,8247060350,29350,29350,29350,29350,0
|
|
20240318,181400,8247060350,29350,29350,29350,29350,0
|
|
20240318,181300,8247060350,29350,29350,29350,29350,0
|
|
20240318,181200,8247060350,29350,29350,29350,29350,0
|
|
20240318,181100,8247060350,29350,29350,29350,29350,0
|
|
20240318,181000,8247060350,29350,29350,29350,29350,0
|
|
20240318,180900,8247060350,29350,29350,29350,29350,0
|
|
20240318,180800,8247060350,29350,29350,29350,29350,0
|
|
20240318,180700,8247060350,29350,29350,29350,29350,0
|
|
20240318,180600,8247060350,29350,29350,29350,29350,0
|
|
20240318,180500,8247060350,29350,29350,29350,29350,0
|
|
20240318,180400,8247060350,29350,29350,29350,29350,0
|
|
20240318,180300,8247060350,29350,29350,29350,29350,0
|
|
20240318,180200,8247060350,29350,29350,29350,29350,0
|
|
20240318,180100,8247060350,29350,29350,29350,29350,0
|
|
20240318,180000,8247060350,29350,29350,29350,29350,0
|
|
20240318,175900,8247060350,29350,29350,29350,29350,0
|
|
20240318,175800,8247060350,29350,29350,29350,29350,0
|
|
20240318,175700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,175600,8247060350,29350,29350,29350,29350,0
|
|
20240318,175500,8247060350,29350,29350,29350,29350,0
|
|
20240318,175400,8247060350,29350,29350,29350,29350,0
|
|
20240318,175300,8247060350,29350,29350,29350,29350,0
|
|
20240318,175200,8247060350,29350,29350,29350,29350,0
|
|
20240318,175100,8247060350,29350,29350,29350,29350,0
|
|
20240318,175000,8247060350,29350,29350,29350,29350,0
|
|
20240318,174900,8247060350,29350,29350,29350,29350,0
|
|
20240318,174800,8247060350,29350,29350,29350,29350,0
|
|
20240318,174700,8247060350,29350,29350,29350,29350,0
|
|
20240318,174600,8247060350,29350,29350,29350,29350,0
|
|
20240318,174500,8247060350,29350,29350,29350,29350,0
|
|
20240318,174400,8247060350,29350,29350,29350,29350,0
|
|
20240318,174300,8247060350,29350,29350,29350,29350,0
|
|
20240318,174200,8247060350,29350,29350,29350,29350,0
|
|
20240318,174100,8247060350,29350,29350,29350,29350,0
|
|
20240318,174000,8247060350,29350,29350,29350,29350,0
|
|
20240318,173900,8247060350,29350,29350,29350,29350,0
|
|
20240318,173800,8247060350,29350,29350,29350,29350,0
|
|
20240318,173700,8247060350,29350,29350,29350,29350,0
|
|
20240318,173600,8247060350,29350,29350,29350,29350,0
|
|
20240318,173500,8247060350,29350,29350,29350,29350,0
|
|
20240318,173400,8247060350,29350,29350,29350,29350,0
|
|
20240318,173300,8247060350,29350,29350,29350,29350,0
|
|
20240318,173200,8247060350,29350,29350,29350,29350,0
|
|
20240318,173100,8247060350,29350,29350,29350,29350,0
|
|
20240318,173000,8247060350,29350,29350,29350,29350,0
|
|
20240318,172900,8247060350,29350,29350,29350,29350,0
|
|
20240318,172800,8247060350,29350,29350,29350,29350,0
|
|
20240318,172700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,172600,8247060350,29350,29350,29350,29350,0
|
|
20240318,172500,8247060350,29350,29350,29350,29350,0
|
|
20240318,172400,8247060350,29350,29350,29350,29350,0
|
|
20240318,172300,8247060350,29350,29350,29350,29350,0
|
|
20240318,172200,8247060350,29350,29350,29350,29350,0
|
|
20240318,172100,8247060350,29350,29350,29350,29350,0
|
|
20240318,172000,8247060350,29350,29350,29350,29350,0
|
|
20240318,171900,8247060350,29350,29350,29350,29350,0
|
|
20240318,171800,8247060350,29350,29350,29350,29350,0
|
|
20240318,171700,8247060350,29350,29350,29350,29350,0
|
|
20240318,171600,8247060350,29350,29350,29350,29350,0
|
|
20240318,171500,8247060350,29350,29350,29350,29350,0
|
|
20240318,171400,8247060350,29350,29350,29350,29350,0
|
|
20240318,171300,8247060350,29350,29350,29350,29350,0
|
|
20240318,171200,8247060350,29350,29350,29350,29350,0
|
|
20240318,171100,8247060350,29350,29350,29350,29350,0
|
|
20240318,171000,8247060350,29350,29350,29350,29350,0
|
|
20240318,170900,8247060350,29350,29350,29350,29350,0
|
|
20240318,170800,8247060350,29350,29350,29350,29350,0
|
|
20240318,170700,8247060350,29350,29350,29350,29350,0
|
|
20240318,170600,8247060350,29350,29350,29350,29350,0
|
|
20240318,170500,8247060350,29350,29350,29350,29350,0
|
|
20240318,170400,8247060350,29350,29350,29350,29350,0
|
|
20240318,170300,8247060350,29350,29350,29350,29350,0
|
|
20240318,170200,8247060350,29350,29350,29350,29350,0
|
|
20240318,170100,8247060350,29350,29350,29350,29350,0
|
|
20240318,170000,8247060350,29350,29350,29350,29350,0
|
|
20240318,165900,8247060350,29350,29350,29350,29350,0
|
|
20240318,165800,8247060350,29350,29350,29350,29350,0
|
|
20240318,165700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,165600,8247060350,29350,29350,29350,29350,0
|
|
20240318,165500,8247060350,29350,29350,29350,29350,0
|
|
20240318,165400,8247060350,29350,29350,29350,29350,0
|
|
20240318,165300,8247060350,29350,29350,29350,29350,0
|
|
20240318,165200,8247060350,29350,29350,29350,29350,0
|
|
20240318,165100,8247060350,29350,29350,29350,29350,0
|
|
20240318,165000,8247060350,29350,29350,29350,29350,0
|
|
20240318,164900,8247060350,29350,29350,29350,29350,0
|
|
20240318,164800,8247060350,29350,29350,29350,29350,0
|
|
20240318,164700,8247060350,29350,29350,29350,29350,0
|
|
20240318,164600,8247060350,29350,29350,29350,29350,0
|
|
20240318,164500,8247060350,29350,29350,29350,29350,0
|
|
20240318,164400,8247060350,29350,29350,29350,29350,0
|
|
20240318,164300,8247060350,29350,29350,29350,29350,0
|
|
20240318,164200,8247060350,29350,29350,29350,29350,0
|
|
20240318,164100,8247060350,29350,29350,29350,29350,0
|
|
20240318,164000,8247060350,29350,29350,29350,29350,0
|
|
20240318,163900,8247060350,29350,29350,29350,29350,0
|
|
20240318,163800,8247060350,29350,29350,29350,29350,0
|
|
20240318,163700,8247060350,29350,29350,29350,29350,0
|
|
20240318,163600,8247060350,29350,29350,29350,29350,0
|
|
20240318,163500,8247060350,29350,29350,29350,29350,0
|
|
20240318,163400,8247060350,29350,29350,29350,29350,0
|
|
20240318,163300,8247060350,29350,29350,29350,29350,0
|
|
20240318,163200,8247060350,29350,29350,29350,29350,0
|
|
20240318,163100,8247060350,29350,29350,29350,29350,0
|
|
20240318,163000,8247060350,29350,29350,29350,29350,0
|
|
20240318,162900,8247060350,29350,29350,29350,29350,0
|
|
20240318,162800,8247060350,29350,29350,29350,29350,0
|
|
20240318,162700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,162600,8247060350,29350,29350,29350,29350,0
|
|
20240318,162500,8247060350,29350,29350,29350,29350,0
|
|
20240318,162400,8247060350,29350,29350,29350,29350,0
|
|
20240318,162300,8247060350,29350,29350,29350,29350,0
|
|
20240318,162200,8247060350,29350,29350,29350,29350,0
|
|
20240318,162100,8247060350,29350,29350,29350,29350,0
|
|
20240318,162000,8247060350,29350,29350,29350,29350,0
|
|
20240318,161900,8247060350,29350,29350,29350,29350,0
|
|
20240318,161800,8247060350,29350,29350,29350,29350,0
|
|
20240318,161700,8247060350,29350,29350,29350,29350,0
|
|
20240318,161600,8247060350,29350,29350,29350,29350,0
|
|
20240318,161500,8247060350,29350,29350,29350,29350,0
|
|
20240318,161400,8247060350,29350,29350,29350,29350,0
|
|
20240318,161300,8247060350,29350,29350,29350,29350,0
|
|
20240318,161200,8247060350,29350,29350,29350,29350,0
|
|
20240318,161100,8247060350,29350,29350,29350,29350,0
|
|
20240318,161000,8247060350,29350,29350,29350,29350,0
|
|
20240318,160900,8247060350,29350,29350,29350,29350,0
|
|
20240318,160800,8247060350,29350,29350,29350,29350,0
|
|
20240318,160700,8247060350,29350,29350,29350,29350,0
|
|
20240318,160600,8247060350,29350,29350,29350,29350,0
|
|
20240318,160500,8247060350,29350,29350,29350,29350,0
|
|
20240318,160400,8247060350,29350,29350,29350,29350,0
|
|
20240318,160300,8247060350,29350,29350,29350,29350,0
|
|
20240318,160200,8247060350,29350,29350,29350,29350,0
|
|
20240318,160100,8247060350,29350,29350,29350,29350,0
|
|
20240318,160000,8247060350,29350,29350,29350,29350,0
|
|
20240318,155900,8247060350,29350,29350,29350,29350,0
|
|
20240318,155800,8247060350,29350,29350,29350,29350,0
|
|
20240318,155700,8247060350,29350,29350,29350,29350,3811
|
|
20240318,155600,8247060350,29350,29350,29350,29350,0
|
|
20240318,155500,8247060350,29350,29350,29350,29350,0
|
|
20240318,155400,8247060350,29350,29350,29350,29350,0
|
|
20240318,155300,8247060350,29350,29350,29350,29350,0
|
|
20240318,155200,8247060350,29350,29350,29350,29350,0
|
|
20240318,155100,8247060350,29350,29350,29350,29350,0
|
|
20240318,155000,8247060350,29350,29350,29350,29350,0
|
|
20240318,154900,8247060350,29350,29350,29350,29350,0
|
|
20240318,154800,8247060350,29350,29350,29350,29350,0
|
|
20240318,154700,8247060350,29350,29350,29350,29350,0
|
|
20240318,154600,8247060350,29350,29350,29350,29350,0
|
|
20240318,154500,8247060350,29350,29350,29350,29350,0
|
|
20240318,154400,8247060350,29350,29350,29350,29350,0
|
|
20240318,154300,8247060350,29350,29350,29350,29350,0
|
|
20240318,154200,8247060350,29350,29350,29350,29350,0
|
|
20240318,154100,8247060350,29350,29350,29350,29350,0
|
|
20240318,154000,8247060350,29350,29350,29350,29350,0
|
|
20240318,153900,8247060350,29350,29350,29350,29350,0
|
|
20240318,153800,8247060350,29350,29350,29350,29350,0
|
|
20240318,153700,8247060350,29350,29350,29350,29350,0
|
|
20240318,153600,8247060350,29350,29350,29350,29350,0
|
|
20240318,153500,8247060350,29350,29350,29350,29350,0
|
|
20240318,153400,8247060350,29350,29350,29350,29350,0
|
|
20240318,153300,8247060350,29350,29350,29350,29350,0
|
|
20240318,153200,8247060350,29350,29350,29350,29350,0
|
|
20240318,153100,8247060350,29350,29350,29350,29350,0
|
|
20240318,153000,8247060350,29350,29350,29350,29350,3811
|
|
20240318,152900,8135207500,29200,29200,29200,29200,0
|
|
20240318,152800,8135207500,29200,29200,29200,29200,0
|
|
20240318,152700,8135207500,29200,29200,29200,29200,0
|
|
20240318,152600,8135207500,29200,29200,29200,29200,0
|
|
20240318,152500,8135207500,29200,29200,29200,29200,0
|
|
20240318,152400,8135207500,29200,29200,29200,29200,0
|
|
20240318,152300,8135207500,29200,29200,29200,29200,0
|
|
20240318,152200,8135207500,29200,29200,29200,29200,0
|
|
20240318,152100,8135207500,29200,29200,29200,29200,0
|
|
20240318,152000,8135207500,29200,29200,29200,29200,0
|
|
20240318,151900,8135207500,29200,29200,29250,29200,684
|
|
20240318,151800,8115234450,29250,29350,29350,29200,3302
|
|
20240318,151700,8018731350,29350,29300,29350,29300,32
|
|
20240318,151600,8017792250,29300,29300,29350,29300,1007
|
|
20240318,151500,7988286750,29300,29300,29300,29250,237
|
|
20240318,151400,7981346600,29300,29300,29350,29250,171
|
|
20240318,151300,7976332900,29350,29350,29350,29300,288
|
|
20240318,151200,7967883700,29350,29350,29350,29300,374
|
|
20240318,151100,7956919350,29350,29400,29400,29300,1574
|
|
20240318,151000,7910716750,29400,29400,29450,29400,558
|
|
20240318,150900,7894307400,29400,29400,29450,29400,185
|
|
20240318,150800,7888864100,29400,29350,29450,29350,522
|
|
20240318,150700,7873521850,29450,29450,29450,29400,290
|
|
20240318,150600,7864992000,29450,29400,29450,29400,329
|
|
20240318,150500,7855318550,29400,29350,29400,29350,362
|
|
20240318,150400,7844676350,29350,29300,29400,29300,2181
|
|
20240318,150300,7780671600,29300,29300,29300,29200,160
|
|
20240318,150200,7775985600,29300,29250,29300,29200,573
|
|
20240318,150100,7759244450,29250,29200,29250,29200,424
|
|
20240318,150000,7746855400,29250,29300,29300,29250,2943
|
|
20240318,145900,7660649400,29300,29300,29350,29300,724
|
|
20240318,145800,7639430500,29350,29350,29350,29350,50
|
|
20240318,145700,7637963000,29350,29350,29350,29300,83
|
|
20240318,145600,7635527050,29350,29350,29400,29350,823
|
|
20240318,145500,7611369500,29350,29350,29350,29300,277
|
|
20240318,145400,7603247450,29350,29400,29400,29300,610
|
|
20240318,145300,7585342950,29400,29350,29400,29350,746
|
|
20240318,145200,7563445100,29350,29350,29350,29350,172
|
|
20240318,145100,7558396900,29350,29300,29350,29300,101
|
|
20240318,145000,7555433650,29350,29350,29400,29300,355
|
|
20240318,144900,7545017550,29350,29350,29350,29300,152
|
|
20240318,144800,7540556850,29350,29400,29400,29300,90
|
|
20240318,144700,7537914700,29300,29400,29400,29300,220
|
|
20240318,144600,7531458950,29400,29350,29400,29300,364
|
|
20240318,144500,7520770600,29350,29350,29350,29300,170
|
|
20240318,144400,7515781600,29350,29350,29400,29300,360
|
|
20240318,144300,7505219300,29300,29350,29400,29300,397
|
|
20240318,144200,7493562100,29350,29400,29400,29350,268
|
|
20240318,144100,7485693500,29400,29400,29400,29400,201
|
|
20240318,144000,7479784100,29400,29400,29400,29400,50
|
|
20240318,143900,7478314100,29400,29400,29400,29350,167
|
|
20240318,143800,7473408950,29400,29400,29400,29350,246
|
|
20240318,143700,7466182100,29400,29400,29400,29350,156
|
|
20240318,143600,7461600700,29350,29350,29350,29350,66
|
|
20240318,143500,7459663600,29350,29350,29400,29350,150
|
|
20240318,143400,7455256300,29400,29350,29400,29350,204
|
|
20240318,143300,7449263700,29350,29400,29400,29350,60
|
|
20240318,143200,7447499750,29400,29350,29400,29350,350
|
|
20240318,143100,7437224250,29350,29350,29400,29350,71
|
|
20240318,143000,7435137850,29350,29400,29400,29350,106
|
|
20240318,142900,7432022950,29400,29350,29400,29350,271
|
|
20240318,142800,7424066300,29350,29400,29400,29350,98
|
|
20240318,142700,7421185300,29300,29350,29400,29300,1537
|
|
20240318,142600,7376072700,29350,29300,29350,29300,239
|
|
20240318,142500,7369063200,29300,29350,29350,29300,150
|
|
20240318,142400,7364661200,29350,29350,29350,29300,434
|
|
20240318,142300,7351934900,29350,29350,29350,29300,138
|
|
20240318,142200,7347887800,29350,29350,29350,29350,110
|
|
20240318,142100,7344659300,29350,29350,29350,29350,50
|
|
20240318,142000,7343191800,29350,29350,29350,29300,183
|
|
20240318,141900,7337822250,29300,29350,29400,29300,362
|
|
20240318,141800,7327194100,29350,29350,29350,29350,95
|
|
20240318,141700,7324405850,29350,29350,29350,29350,175
|
|
20240318,141600,7319269600,29350,29350,29350,29300,238
|
|
20240318,141500,7312285050,29350,29350,29350,29300,72
|
|
20240318,141400,7310171900,29350,29350,29350,29300,199
|
|
20240318,141300,7304336900,29350,29300,29350,29300,168
|
|
20240318,141200,7299412000,29250,29300,29300,29250,280
|
|
20240318,141100,7291215150,29300,29300,29300,29300,103
|
|
20240318,141000,7288197250,29300,29350,29350,29300,551
|
|
20240318,140900,7272045750,29350,29350,29350,29350,80
|
|
20240318,140800,7269697750,29350,29300,29350,29250,340
|
|
20240318,140700,7259746950,29300,29300,29300,29250,169
|
|
20240318,140600,7254797750,29300,29300,29300,29250,92
|
|
20240318,140500,7252103650,29300,29300,29300,29300,187
|
|
20240318,140400,7246624550,29250,29350,29350,29200,151
|
|
20240318,140300,7242203350,29300,29300,29350,29200,916
|
|
20240318,140200,7215404650,29350,29350,29350,29350,60
|
|
20240318,140100,7213643650,29350,29350,29350,29300,120
|
|
20240318,140000,7210123600,29300,29300,29350,29200,327
|
|
20240318,135900,7200552450,29300,29250,29350,29200,1013
|
|
20240318,135800,7170908200,29250,29250,29300,29250,185
|
|
20240318,135700,7165493700,29300,29250,29300,29250,108
|
|
20240318,135600,7162332050,29300,29250,29300,29250,219
|
|
20240318,135500,7155922000,29250,29250,29250,29200,229
|
|
20240318,135400,7149224500,29250,29300,29300,29250,2544
|
|
20240318,135300,7074810000,29300,29300,29350,29300,97
|
|
20240318,135200,7071964950,29300,29250,29350,29250,2040
|
|
20240318,135100,7012225200,29300,29250,29300,29250,116
|
|
20240318,135000,7008828050,29300,29300,29300,29250,390
|
|
20240318,134900,6997412350,29300,29350,29350,29300,830
|
|
20240318,134800,6973089850,29300,29350,29350,29300,106
|
|
20240318,134700,6969979700,29400,29350,29400,29350,418
|
|
20240318,134600,6957691600,29350,29350,29400,29300,153
|
|
20240318,134500,6953198250,29350,29350,29400,29350,348
|
|
20240318,134400,6942976800,29350,29350,29400,29350,172
|
|
20240318,134300,6937924850,29400,29300,29400,29300,900
|
|
20240318,134200,6911510450,29300,29300,29350,29300,223
|
|
20240318,134100,6904973250,29300,29300,29350,29300,591
|
|
20240318,134000,6887653500,29300,29350,29350,29300,76
|
|
20240318,133900,6885423400,29350,29400,29400,29300,259
|
|
20240318,133800,6877819450,29400,29300,29400,29300,115
|
|
20240318,133700,6874441300,29350,29350,29350,29300,74
|
|
20240318,133600,6872269850,29300,29350,29400,29300,585
|
|
20240318,133500,6855097100,29350,29350,29400,29350,92
|
|
20240318,133400,6852393750,29400,29300,29400,29300,248
|
|
20240318,133300,6845107450,29350,29400,29400,29300,112
|
|
20240318,133200,6841818200,29400,29350,29400,29350,120
|
|
20240318,133100,6838290300,29350,29400,29400,29300,64
|
|
20240318,133000,6836412100,29400,29350,29400,29350,148
|
|
20240318,132900,6832065300,29400,29300,29400,29300,300
|
|
20240318,132800,6823257250,29350,29300,29350,29300,76
|
|
20240318,132700,6821027200,29300,29300,29350,29300,128
|
|
20240318,132600,6817273350,29350,29300,29350,29300,122
|
|
20240318,132500,6813695550,29300,29300,29400,29300,813
|
|
20240318,132400,6789869650,29350,29350,29400,29300,123
|
|
20240318,132300,6786257900,29350,29400,29400,29300,440
|
|
20240318,132200,6773358900,29300,29350,29350,29300,144
|
|
20240318,132100,6769133500,29350,29350,29400,29300,401
|
|
20240318,132000,6757360100,29400,29350,29400,29350,113
|
|
20240318,131900,6754040450,29350,29350,29400,29350,261
|
|
20240318,131800,6746377150,29350,29350,29400,29350,228
|
|
20240318,131700,6739681900,29400,29350,29400,29350,134
|
|
20240318,131600,6735744250,29350,29350,29400,29350,175
|
|
20240318,131500,6730604700,29400,29350,29400,29350,106
|
|
20240318,131400,6727488900,29400,29350,29400,29350,129
|
|
20240318,131300,6723698600,29400,29400,29400,29400,71
|
|
20240318,131200,6721611200,29400,29400,29400,29350,263
|
|
20240318,131100,6713880450,29400,29350,29400,29350,117
|
|
20240318,131000,6710441250,29350,29350,29400,29350,71
|
|
20240318,130900,6708354700,29350,29400,29400,29350,81
|
|
20240318,130800,6705973900,29350,29350,29400,29350,95
|
|
20240318,130700,6703181500,29350,29350,29350,29300,266
|
|
20240318,130600,6695374500,29450,29300,29450,29300,200
|
|
20240318,130500,6689498900,29300,29500,29500,29300,294
|
|
20240318,130400,6680861850,29500,29450,29500,29400,1717
|
|
20240318,130300,6630287800,29400,29300,29400,29250,595
|
|
20240318,130200,6612829700,29250,29300,29300,29250,172
|
|
20240318,130100,6607790350,29250,29250,29300,29250,569
|
|
20240318,130000,6591144000,29250,29350,29350,29250,279
|
|
20240318,125900,6582966300,29350,29450,29450,29250,845
|
|
20240318,125800,6558227000,29400,29350,29400,29300,382
|
|
20240318,125700,6547026350,29400,29400,29400,29350,97
|
|
20240318,125600,6544175000,29450,29500,29500,29450,132
|
|
20240318,125500,6540287400,29500,29500,29500,29400,109
|
|
20240318,125400,6537075200,29400,29400,29500,29400,281
|
|
20240318,125300,6528798900,29450,29450,29450,29400,79
|
|
20240318,125200,6526473050,29450,29400,29450,29400,167
|
|
20240318,125100,6521555000,29450,29450,29500,29400,186
|
|
20240318,125000,6516070000,29450,29450,29500,29450,110
|
|
20240318,124900,6512827700,29500,29450,29500,29400,106
|
|
20240318,124800,6509703700,29500,29450,29500,29450,117
|
|
20240318,124700,6506254550,29500,29450,29500,29450,120
|
|
20240318,124600,6502717400,29450,29450,29450,29400,232
|
|
20240318,124500,6495891150,29450,29450,29450,29400,98
|
|
20240318,124400,6493005650,29450,29450,29450,29400,167
|
|
20240318,124300,6488087950,29450,29350,29450,29350,104
|
|
20240318,124200,6485031050,29250,29300,29400,29250,2294
|
|
20240318,124100,6417866450,29300,29450,29450,29300,1792
|
|
20240318,124000,6365243600,29400,29450,29450,29400,262
|
|
20240318,123900,6357530350,29450,29500,29500,29450,487
|
|
20240318,123800,6343184500,29500,29500,29500,29450,119
|
|
20240318,123700,6339674550,29500,29500,29550,29500,932
|
|
20240318,123600,6312177850,29500,29550,29550,29500,208
|
|
20240318,123500,6306037100,29500,29550,29550,29500,62
|
|
20240318,123400,6304205400,29550,29550,29550,29500,445
|
|
20240318,123300,6291056450,29550,29500,29550,29500,260
|
|
20240318,123200,6283378750,29500,29550,29550,29500,70
|
|
20240318,123100,6281311250,29500,29500,29550,29500,371
|
|
20240318,123000,6270362800,29550,29550,29550,29500,279
|
|
20240318,122900,6262118400,29550,29550,29550,29500,295
|
|
20240318,122800,6253407650,29550,29550,29550,29500,459
|
|
20240318,122700,6239861700,29550,29550,29550,29500,210
|
|
20240318,122600,6233657000,29500,29550,29550,29500,90
|
|
20240318,122500,6230999500,29500,29550,29550,29500,91
|
|
20240318,122400,6228311050,29500,29500,29550,29500,721
|
|
20240318,122300,6207037500,29500,29550,29550,29500,237
|
|
20240318,122200,6200042000,29550,29550,29550,29500,360
|
|
20240318,122100,6189412250,29550,29500,29550,29500,156
|
|
20240318,122000,6184803450,29500,29500,29550,29500,251
|
|
20240318,121900,6177396450,29500,29550,29550,29500,89
|
|
20240318,121800,6174766950,29550,29500,29550,29450,1762
|
|
20240318,121700,6122784650,29500,29550,29550,29500,73
|
|
20240318,121600,6120628000,29600,29500,29600,29500,259
|
|
20240318,121500,6112965050,29600,29600,29600,29500,560
|
|
20240318,121400,6096404450,29600,29600,29600,29500,231
|
|
20240318,121300,6089582000,29600,29600,29600,29550,150
|
|
20240318,121200,6085146150,29550,29600,29600,29550,362
|
|
20240318,121100,6074442800,29600,29600,29600,29600,165
|
|
20240318,121000,6069558800,29500,29500,29600,29500,2207
|
|
20240318,120900,6004403000,29500,29550,29550,29450,832
|
|
20240318,120800,5979847200,29550,29450,29550,29400,870
|
|
20240318,120700,5954189400,29500,29500,29500,29500,110
|
|
20240318,120600,5950944400,29500,29450,29500,29350,192
|
|
20240318,120500,5945297750,29450,29450,29450,29400,417
|
|
20240318,120400,5933018650,29550,29500,29550,29400,774
|
|
20240318,120300,5910160900,29500,29500,29500,29350,1080
|
|
20240318,120200,5878399950,29500,29550,29550,29400,480
|
|
20240318,120100,5864254350,29500,29550,29550,29500,124
|
|
20240318,120000,5860592800,29500,29550,29550,29500,211
|
|
20240318,115900,5854358450,29500,29550,29550,29500,173
|
|
20240318,115800,5849247850,29500,29550,29550,29500,385
|
|
20240318,115700,5837871250,29550,29550,29550,29500,240
|
|
20240318,115600,5830779700,29550,29550,29550,29500,264
|
|
20240318,115500,5822980150,29550,29550,29600,29500,477
|
|
20240318,115400,5808884200,29550,29550,29600,29500,217
|
|
20240318,115300,5802469700,29550,29500,29550,29500,283
|
|
20240318,115200,5794109250,29500,29550,29550,29500,396
|
|
20240318,115100,5782407950,29550,29550,29550,29500,222
|
|
20240318,115000,5775848600,29550,29550,29550,29450,340
|
|
20240318,114900,5765809900,29550,29550,29550,29500,408
|
|
20240318,114800,5753754200,29550,29500,29550,29500,272
|
|
20240318,114700,5745721250,29550,29550,29550,29500,264
|
|
20240318,114600,5737920600,29550,29550,29550,29500,187
|
|
20240318,114500,5732395500,29550,29550,29550,29500,392
|
|
20240318,114400,5720813650,29550,29550,29550,29500,285
|
|
20240318,114300,5712397700,29500,29500,29550,29500,354
|
|
20240318,114200,5701940600,29500,29550,29550,29500,218
|
|
20240318,114100,5695499900,29550,29550,29550,29500,854
|
|
20240318,114000,5670265350,29550,29550,29550,29500,229
|
|
20240318,113900,5663499850,29500,29550,29550,29500,300
|
|
20240318,113800,5654636750,29550,29500,29550,29500,752
|
|
20240318,113700,5632425800,29550,29500,29550,29450,1006
|
|
20240318,113600,5602777150,29500,29500,29550,29500,174
|
|
20240318,113500,5597638650,29500,29500,29550,29450,330
|
|
20240318,113400,5587898200,29550,29500,29550,29500,244
|
|
20240318,113300,5580690250,29500,29500,29500,29500,286
|
|
20240318,113200,5572253250,29500,29500,29550,29450,356
|
|
20240318,113100,5561748350,29500,29450,29500,29450,232
|
|
20240318,113000,5554905600,29450,29500,29500,29400,269
|
|
20240318,112900,5546976750,29500,29500,29500,29450,367
|
|
20240318,112800,5536151150,29450,29500,29500,29450,736
|
|
20240318,112700,5514455750,29500,29550,29550,29500,495
|
|
20240318,112600,5499842400,29500,29550,29550,29500,212
|
|
20240318,112500,5493581050,29550,29450,29550,29450,965
|
|
20240318,112400,5465112750,29450,29500,29500,29450,247
|
|
20240318,112300,5457828750,29500,29500,29500,29450,313
|
|
20240318,112200,5448595700,29500,29500,29500,29500,155
|
|
20240318,112100,5444023200,29500,29550,29550,29400,530
|
|
20240318,112000,5428402600,29550,29550,29550,29450,2284
|
|
20240318,111900,5361027800,29500,29550,29550,29500,265
|
|
20240318,111800,5353199500,29500,29550,29550,29500,465
|
|
20240318,111700,5339459100,29500,29550,29550,29500,399
|
|
20240318,111600,5327676850,29550,29450,29550,29450,921
|
|
20240318,111500,5300505700,29500,29500,29500,29450,196
|
|
20240318,111400,5294724400,29500,29500,29550,29450,299
|
|
20240318,111300,5285902150,29500,29500,29500,29400,1267
|
|
20240318,111200,5248526850,29450,29450,29500,29450,591
|
|
20240318,111100,5231102450,29400,29400,29450,29350,239
|
|
20240318,111000,5224066300,29400,29450,29450,29350,1378
|
|
20240318,110900,5183541650,29450,29450,29450,29400,281
|
|
20240318,110800,5175267950,29450,29450,29450,29400,425
|
|
20240318,110700,5162765100,29400,29450,29500,29400,347
|
|
20240318,110600,5152545100,29450,29500,29500,29400,367
|
|
20240318,110500,5141737500,29450,29450,29500,29450,564
|
|
20240318,110400,5125120400,29500,29500,29500,29450,301
|
|
20240318,110300,5116243500,29450,29450,29500,29400,267
|
|
20240318,110200,5108375900,29450,29500,29500,29450,1495
|
|
20240318,110100,5064300500,29500,29550,29550,29500,343
|
|
20240318,110000,5054165850,29550,29500,29550,29500,326
|
|
20240318,105900,5044536200,29500,29500,29550,29450,252
|
|
20240318,105800,5037100500,29550,29550,29600,29500,594
|
|
20240318,105700,5019548100,29600,29600,29600,29550,360
|
|
20240318,105600,5008892500,29600,29600,29600,29500,340
|
|
20240318,105500,4998837350,29600,29550,29600,29550,461
|
|
20240318,105400,4985211400,29500,29600,29600,29500,1378
|
|
20240318,105300,4944466500,29550,29500,29600,29500,2432
|
|
20240318,105200,4872641100,29500,29500,29500,29450,1056
|
|
20240318,105100,4841491050,29500,29450,29500,29450,985
|
|
20240318,105000,4812475800,29450,29400,29450,29400,254
|
|
20240318,104900,4804998400,29400,29400,29450,29400,192
|
|
20240318,104800,4799345450,29400,29400,29400,29350,358
|
|
20240318,104700,4788827800,29400,29400,29400,29400,129
|
|
20240318,104600,4785035200,29400,29450,29450,29400,357
|
|
20240318,104500,4774529500,29400,29400,29450,29400,123
|
|
20240318,104400,4770909600,29300,29400,29450,29300,342
|
|
20240318,104300,4760862200,29300,29450,29450,29300,524
|
|
20240318,104200,4745493100,29450,29500,29500,29400,286
|
|
20240318,104100,4737067350,29450,29500,29500,29450,293
|
|
20240318,104000,4728426350,29450,29500,29500,29450,338
|
|
20240318,103900,4718455500,29500,29500,29500,29450,278
|
|
20240318,103800,4710254900,29450,29450,29500,29450,250
|
|
20240318,103700,4702885500,29450,29500,29500,29450,200
|
|
20240318,103600,4696989200,29450,29450,29450,29400,436
|
|
20240318,103500,4684149700,29450,29450,29450,29400,284
|
|
20240318,103400,4675795300,29450,29450,29450,29450,446
|
|
20240318,103300,4662660600,29450,29450,29450,29450,177
|
|
20240318,103200,4657447950,29450,29450,29450,29400,307
|
|
20240318,103100,4648417000,29450,29300,29450,29300,1504
|
|
20240318,103000,4604228950,29300,29300,29300,29250,1138
|
|
20240318,102900,4570927300,29300,29250,29300,29250,255
|
|
20240318,102800,4563464600,29200,29200,29300,29200,280
|
|
20240318,102700,4555268850,29250,29300,29300,29250,279
|
|
20240318,102600,4547095000,29300,29200,29300,29150,1132
|
|
20240318,102500,4514030000,29300,29300,29350,29200,1447
|
|
20240318,102400,4471735600,29350,29300,29350,29250,653
|
|
20240318,102300,4452612650,29200,29300,29350,29200,3653
|
|
20240318,102200,4345751250,29300,29350,29350,29300,266
|
|
20240318,102100,4337951400,29350,29350,29350,29350,73
|
|
20240318,102000,4335808850,29350,29350,29350,29300,445
|
|
20240318,101900,4322765000,29350,29350,29350,29300,297
|
|
20240318,101800,4314055400,29350,29400,29400,29350,386
|
|
20240318,101700,4302715200,29350,29350,29400,29350,73
|
|
20240318,101600,4300572150,29400,29500,29500,29400,2507
|
|
20240318,101500,4226624400,29500,29450,29500,29450,436
|
|
20240318,101400,4213782350,29400,29350,29400,29350,539
|
|
20240318,101300,4197937250,29350,29350,29350,29300,196
|
|
20240318,101200,4192184850,29300,29300,29350,29300,690
|
|
20240318,101100,4171966350,29250,29300,29300,29250,185
|
|
20240318,101000,4166551850,29250,29250,29300,29250,515
|
|
20240318,100900,4151484250,29250,29300,29300,29200,1995
|
|
20240318,100800,4093178300,29250,29300,29350,29250,2121
|
|
20240318,100700,4031099900,29300,29350,29350,29300,1398
|
|
20240318,100600,3990119100,29350,29350,29350,29300,795
|
|
20240318,100500,3966789300,29350,29400,29450,29350,2355
|
|
20240318,100400,3897605700,29450,29450,29450,29400,581
|
|
20240318,100300,3880517150,29450,29550,29550,29450,1899
|
|
20240318,100200,3824552900,29500,29550,29550,29500,818
|
|
20240318,100100,3800406450,29550,29650,29700,29500,2583
|
|
20240318,100000,3723926100,29650,29700,29750,29650,3086
|
|
20240318,095900,3632272300,29700,29700,29700,29650,1800
|
|
20240318,095800,3578818150,29700,29650,29700,29650,2684
|
|
20240318,095700,3499108550,29700,29600,29700,29600,3316
|
|
20240318,095600,3400795000,29650,29600,29650,29600,2626
|
|
20240318,095500,3323044150,29600,29600,29600,29550,1355
|
|
20240318,095400,3282947250,29550,29600,29600,29550,1458
|
|
20240318,095300,3239818000,29600,29600,29650,29550,2527
|
|
20240318,095200,3165000300,29650,29550,29650,29500,5481
|
|
20240318,095100,3002827900,29500,29500,29550,29450,2893
|
|
20240318,095000,2917413600,29450,29450,29500,29400,2681
|
|
20240318,094900,2838435250,29400,29450,29450,29400,923
|
|
20240318,094800,2811268000,29450,29500,29500,29450,4813
|
|
20240318,094700,2669343000,29500,29450,29500,29400,2792
|
|
20240318,094600,2587136350,29450,29400,29450,29400,940
|
|
20240318,094500,2559481850,29450,29300,29450,29250,5574
|
|
20240318,094400,2395862050,29300,29300,29350,29300,1078
|
|
20240318,094300,2364263800,29350,29300,29400,29300,985
|
|
20240318,094200,2335354100,29300,29350,29400,29300,1369
|
|
20240318,094100,2295170300,29300,29300,29350,29250,1161
|
|
20240318,094000,2261140800,29350,29350,29400,29300,923
|
|
20240318,093900,2234036500,29350,29400,29400,29350,1768
|
|
20240318,093800,2182127450,29400,29400,29400,29350,724
|
|
20240318,093700,2160844650,29350,29400,29400,29350,1019
|
|
20240318,093600,2130906300,29400,29400,29400,29350,943
|
|
20240318,093500,2103209150,29400,29300,29400,29300,2412
|
|
20240318,093400,2032430600,29300,29300,29350,29250,1397
|
|
20240318,093300,1991490850,29350,29250,29350,29250,2111
|
|
20240318,093200,1929637400,29300,29300,29300,29250,947
|
|
20240318,093100,1901929050,29300,29250,29350,29250,1795
|
|
20240318,093000,1849303150,29300,29250,29300,29200,1193
|
|
20240318,092900,1814386900,29250,29200,29300,29150,2745
|
|
20240318,092800,1734186450,29200,29200,29200,29150,700
|
|
20240318,092700,1713747700,29150,29150,29150,29100,2609
|
|
20240318,092600,1637719650,29100,29100,29150,29100,1065
|
|
20240318,092500,1606722050,29100,29050,29100,29000,982
|
|
20240318,092400,1578189900,29050,29050,29100,29000,1155
|
|
20240318,092300,1544629300,29050,29050,29100,29000,747
|
|
20240318,092200,1522912100,29050,29050,29100,28950,1537
|
|
20240318,092100,1478268800,29100,29150,29150,29050,832
|
|
20240318,092000,1454049950,29150,28950,29150,28950,5808
|
|
20240318,091900,1285301700,28950,28950,29000,28950,495
|
|
20240318,091800,1270955050,28950,28900,29000,28900,617
|
|
20240318,091700,1253091500,28900,29000,29000,28900,1462
|
|
20240318,091600,1210806000,29000,29050,29050,29000,1952
|
|
20240318,091500,1154164450,29050,29050,29050,29000,1137
|
|
20240318,091400,1121172150,29050,29150,29150,29000,2642
|
|
20240318,091300,1044436050,29150,29150,29150,29100,1630
|
|
20240318,091200,996946800,29150,29100,29200,29050,4049
|
|
20240318,091100,879034300,29100,29000,29100,29000,999
|
|
20240318,091000,850008750,28950,29000,29050,28900,3541
|
|
20240318,090900,747402850,29000,29050,29100,29000,798
|
|
20240318,090800,724236300,29050,29100,29100,29050,2176
|
|
20240318,090700,661003100,29100,29100,29100,29050,1618
|
|
20240318,090600,613921800,29100,29000,29150,29000,4350
|
|
20240318,090500,487485450,29000,29000,29050,28950,1989
|
|
20240318,090400,429864600,29000,28950,29000,28850,3709
|
|
20240318,090300,322330350,28900,28950,29000,28850,1195
|
|
20240318,090200,287725150,28950,28800,28950,28800,2507
|
|
20240318,090100,215268600,28750,28950,28950,28750,2525
|
|
20240318,090000,142475650,28950,28500,29000,28500,4771
|