752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,212800,2461958200,38950,38950,38950,38950,0
|
|
20240318,212700,2461958200,38950,38950,38950,38950,0
|
|
20240318,212600,2461958200,38950,38950,38950,38950,0
|
|
20240318,212500,2461958200,38950,38950,38950,38950,0
|
|
20240318,212400,2461958200,38950,38950,38950,38950,0
|
|
20240318,212300,2461958200,38950,38950,38950,38950,0
|
|
20240318,212200,2461958200,38950,38950,38950,38950,0
|
|
20240318,212100,2461958200,38950,38950,38950,38950,0
|
|
20240318,212000,2461958200,38950,38950,38950,38950,0
|
|
20240318,211900,2461958200,38950,38950,38950,38950,0
|
|
20240318,211800,2461958200,38950,38950,38950,38950,0
|
|
20240318,211700,2461958200,38950,38950,38950,38950,0
|
|
20240318,211600,2461958200,38950,38950,38950,38950,0
|
|
20240318,211500,2461958200,38950,38950,38950,38950,0
|
|
20240318,211400,2461958200,38950,38950,38950,38950,0
|
|
20240318,211300,2461958200,38950,38950,38950,38950,0
|
|
20240318,211200,2461958200,38950,38950,38950,38950,0
|
|
20240318,211100,2461958200,38950,38950,38950,38950,0
|
|
20240318,211000,2461958200,38950,38950,38950,38950,0
|
|
20240318,210900,2461958200,38950,38950,38950,38950,0
|
|
20240318,210800,2461958200,38950,38950,38950,38950,0
|
|
20240318,210700,2461958200,38950,38950,38950,38950,0
|
|
20240318,210600,2461958200,38950,38950,38950,38950,0
|
|
20240318,210500,2461958200,38950,38950,38950,38950,0
|
|
20240318,210400,2461958200,38950,38950,38950,38950,0
|
|
20240318,210300,2461958200,38950,38950,38950,38950,0
|
|
20240318,210200,2461958200,38950,38950,38950,38950,0
|
|
20240318,210100,2461958200,38950,38950,38950,38950,0
|
|
20240318,210000,2461958200,38950,38950,38950,38950,0
|
|
20240318,205900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,205800,2461958200,38950,38950,38950,38950,0
|
|
20240318,205700,2461958200,38950,38950,38950,38950,0
|
|
20240318,205600,2461958200,38950,38950,38950,38950,0
|
|
20240318,205500,2461958200,38950,38950,38950,38950,0
|
|
20240318,205400,2461958200,38950,38950,38950,38950,0
|
|
20240318,205300,2461958200,38950,38950,38950,38950,0
|
|
20240318,205200,2461958200,38950,38950,38950,38950,0
|
|
20240318,205100,2461958200,38950,38950,38950,38950,0
|
|
20240318,205000,2461958200,38950,38950,38950,38950,0
|
|
20240318,204900,2461958200,38950,38950,38950,38950,0
|
|
20240318,204800,2461958200,38950,38950,38950,38950,0
|
|
20240318,204700,2461958200,38950,38950,38950,38950,0
|
|
20240318,204600,2461958200,38950,38950,38950,38950,0
|
|
20240318,204500,2461958200,38950,38950,38950,38950,0
|
|
20240318,204400,2461958200,38950,38950,38950,38950,0
|
|
20240318,204300,2461958200,38950,38950,38950,38950,0
|
|
20240318,204200,2461958200,38950,38950,38950,38950,0
|
|
20240318,204100,2461958200,38950,38950,38950,38950,0
|
|
20240318,204000,2461958200,38950,38950,38950,38950,0
|
|
20240318,203900,2461958200,38950,38950,38950,38950,0
|
|
20240318,203800,2461958200,38950,38950,38950,38950,0
|
|
20240318,203700,2461958200,38950,38950,38950,38950,0
|
|
20240318,203600,2461958200,38950,38950,38950,38950,0
|
|
20240318,203500,2461958200,38950,38950,38950,38950,0
|
|
20240318,203400,2461958200,38950,38950,38950,38950,0
|
|
20240318,203300,2461958200,38950,38950,38950,38950,0
|
|
20240318,203200,2461958200,38950,38950,38950,38950,0
|
|
20240318,203100,2461958200,38950,38950,38950,38950,0
|
|
20240318,203000,2461958200,38950,38950,38950,38950,0
|
|
20240318,202900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,202800,2461958200,38950,38950,38950,38950,0
|
|
20240318,202700,2461958200,38950,38950,38950,38950,0
|
|
20240318,202600,2461958200,38950,38950,38950,38950,0
|
|
20240318,202500,2461958200,38950,38950,38950,38950,0
|
|
20240318,202400,2461958200,38950,38950,38950,38950,0
|
|
20240318,202300,2461958200,38950,38950,38950,38950,0
|
|
20240318,202200,2461958200,38950,38950,38950,38950,0
|
|
20240318,202100,2461958200,38950,38950,38950,38950,0
|
|
20240318,202000,2461958200,38950,38950,38950,38950,0
|
|
20240318,201900,2461958200,38950,38950,38950,38950,0
|
|
20240318,201800,2461958200,38950,38950,38950,38950,0
|
|
20240318,201700,2461958200,38950,38950,38950,38950,0
|
|
20240318,201600,2461958200,38950,38950,38950,38950,0
|
|
20240318,201500,2461958200,38950,38950,38950,38950,0
|
|
20240318,201400,2461958200,38950,38950,38950,38950,0
|
|
20240318,201300,2461958200,38950,38950,38950,38950,0
|
|
20240318,201200,2461958200,38950,38950,38950,38950,0
|
|
20240318,201100,2461958200,38950,38950,38950,38950,0
|
|
20240318,201000,2461958200,38950,38950,38950,38950,0
|
|
20240318,200900,2461958200,38950,38950,38950,38950,0
|
|
20240318,200800,2461958200,38950,38950,38950,38950,0
|
|
20240318,200700,2461958200,38950,38950,38950,38950,0
|
|
20240318,200600,2461958200,38950,38950,38950,38950,0
|
|
20240318,200500,2461958200,38950,38950,38950,38950,0
|
|
20240318,200400,2461958200,38950,38950,38950,38950,0
|
|
20240318,200300,2461958200,38950,38950,38950,38950,0
|
|
20240318,200200,2461958200,38950,38950,38950,38950,0
|
|
20240318,200100,2461958200,38950,38950,38950,38950,0
|
|
20240318,200000,2461958200,38950,38950,38950,38950,0
|
|
20240318,195900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,195800,2461958200,38950,38950,38950,38950,0
|
|
20240318,195700,2461958200,38950,38950,38950,38950,0
|
|
20240318,195600,2461958200,38950,38950,38950,38950,0
|
|
20240318,195500,2461958200,38950,38950,38950,38950,0
|
|
20240318,195400,2461958200,38950,38950,38950,38950,0
|
|
20240318,195300,2461958200,38950,38950,38950,38950,0
|
|
20240318,195200,2461958200,38950,38950,38950,38950,0
|
|
20240318,195100,2461958200,38950,38950,38950,38950,0
|
|
20240318,195000,2461958200,38950,38950,38950,38950,0
|
|
20240318,194900,2461958200,38950,38950,38950,38950,0
|
|
20240318,194800,2461958200,38950,38950,38950,38950,0
|
|
20240318,194700,2461958200,38950,38950,38950,38950,0
|
|
20240318,194600,2461958200,38950,38950,38950,38950,0
|
|
20240318,194500,2461958200,38950,38950,38950,38950,0
|
|
20240318,194400,2461958200,38950,38950,38950,38950,0
|
|
20240318,194300,2461958200,38950,38950,38950,38950,0
|
|
20240318,194200,2461958200,38950,38950,38950,38950,0
|
|
20240318,194100,2461958200,38950,38950,38950,38950,0
|
|
20240318,194000,2461958200,38950,38950,38950,38950,0
|
|
20240318,193900,2461958200,38950,38950,38950,38950,0
|
|
20240318,193800,2461958200,38950,38950,38950,38950,0
|
|
20240318,193700,2461958200,38950,38950,38950,38950,0
|
|
20240318,193600,2461958200,38950,38950,38950,38950,0
|
|
20240318,193500,2461958200,38950,38950,38950,38950,0
|
|
20240318,193400,2461958200,38950,38950,38950,38950,0
|
|
20240318,193300,2461958200,38950,38950,38950,38950,0
|
|
20240318,193200,2461958200,38950,38950,38950,38950,0
|
|
20240318,193100,2461958200,38950,38950,38950,38950,0
|
|
20240318,193000,2461958200,38950,38950,38950,38950,0
|
|
20240318,192900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,192800,2461958200,38950,38950,38950,38950,0
|
|
20240318,192700,2461958200,38950,38950,38950,38950,0
|
|
20240318,192600,2461958200,38950,38950,38950,38950,0
|
|
20240318,192500,2461958200,38950,38950,38950,38950,0
|
|
20240318,192400,2461958200,38950,38950,38950,38950,0
|
|
20240318,192300,2461958200,38950,38950,38950,38950,0
|
|
20240318,192200,2461958200,38950,38950,38950,38950,0
|
|
20240318,192100,2461958200,38950,38950,38950,38950,0
|
|
20240318,192000,2461958200,38950,38950,38950,38950,0
|
|
20240318,191900,2461958200,38950,38950,38950,38950,0
|
|
20240318,191800,2461958200,38950,38950,38950,38950,0
|
|
20240318,191700,2461958200,38950,38950,38950,38950,0
|
|
20240318,191600,2461958200,38950,38950,38950,38950,0
|
|
20240318,191500,2461958200,38950,38950,38950,38950,0
|
|
20240318,191400,2461958200,38950,38950,38950,38950,0
|
|
20240318,191300,2461958200,38950,38950,38950,38950,0
|
|
20240318,191200,2461958200,38950,38950,38950,38950,0
|
|
20240318,191100,2461958200,38950,38950,38950,38950,0
|
|
20240318,191000,2461958200,38950,38950,38950,38950,0
|
|
20240318,190900,2461958200,38950,38950,38950,38950,0
|
|
20240318,190800,2461958200,38950,38950,38950,38950,0
|
|
20240318,190700,2461958200,38950,38950,38950,38950,0
|
|
20240318,190600,2461958200,38950,38950,38950,38950,0
|
|
20240318,190500,2461958200,38950,38950,38950,38950,0
|
|
20240318,190400,2461958200,38950,38950,38950,38950,0
|
|
20240318,190300,2461958200,38950,38950,38950,38950,0
|
|
20240318,190200,2461958200,38950,38950,38950,38950,0
|
|
20240318,190100,2461958200,38950,38950,38950,38950,0
|
|
20240318,190000,2461958200,38950,38950,38950,38950,0
|
|
20240318,185900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,185800,2461958200,38950,38950,38950,38950,0
|
|
20240318,185700,2461958200,38950,38950,38950,38950,0
|
|
20240318,185600,2461958200,38950,38950,38950,38950,0
|
|
20240318,185500,2461958200,38950,38950,38950,38950,0
|
|
20240318,185400,2461958200,38950,38950,38950,38950,0
|
|
20240318,185300,2461958200,38950,38950,38950,38950,0
|
|
20240318,185200,2461958200,38950,38950,38950,38950,0
|
|
20240318,185100,2461958200,38950,38950,38950,38950,0
|
|
20240318,185000,2461958200,38950,38950,38950,38950,0
|
|
20240318,184900,2461958200,38950,38950,38950,38950,0
|
|
20240318,184800,2461958200,38950,38950,38950,38950,0
|
|
20240318,184700,2461958200,38950,38950,38950,38950,0
|
|
20240318,184600,2461958200,38950,38950,38950,38950,0
|
|
20240318,184500,2461958200,38950,38950,38950,38950,0
|
|
20240318,184400,2461958200,38950,38950,38950,38950,0
|
|
20240318,184300,2461958200,38950,38950,38950,38950,0
|
|
20240318,184200,2461958200,38950,38950,38950,38950,0
|
|
20240318,184100,2461958200,38950,38950,38950,38950,0
|
|
20240318,184000,2461958200,38950,38950,38950,38950,0
|
|
20240318,183900,2461958200,38950,38950,38950,38950,0
|
|
20240318,183800,2461958200,38950,38950,38950,38950,0
|
|
20240318,183700,2461958200,38950,38950,38950,38950,0
|
|
20240318,183600,2461958200,38950,38950,38950,38950,0
|
|
20240318,183500,2461958200,38950,38950,38950,38950,0
|
|
20240318,183400,2461958200,38950,38950,38950,38950,0
|
|
20240318,183300,2461958200,38950,38950,38950,38950,0
|
|
20240318,183200,2461958200,38950,38950,38950,38950,0
|
|
20240318,183100,2461958200,38950,38950,38950,38950,0
|
|
20240318,183000,2461958200,38950,38950,38950,38950,0
|
|
20240318,182900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,182800,2461958200,38950,38950,38950,38950,0
|
|
20240318,182700,2461958200,38950,38950,38950,38950,0
|
|
20240318,182600,2461958200,38950,38950,38950,38950,0
|
|
20240318,182500,2461958200,38950,38950,38950,38950,0
|
|
20240318,182400,2461958200,38950,38950,38950,38950,0
|
|
20240318,182300,2461958200,38950,38950,38950,38950,0
|
|
20240318,182200,2461958200,38950,38950,38950,38950,0
|
|
20240318,182100,2461958200,38950,38950,38950,38950,0
|
|
20240318,182000,2461958200,38950,38950,38950,38950,0
|
|
20240318,181900,2461958200,38950,38950,38950,38950,0
|
|
20240318,181800,2461958200,38950,38950,38950,38950,0
|
|
20240318,181700,2461958200,38950,38950,38950,38950,0
|
|
20240318,181600,2461958200,38950,38950,38950,38950,0
|
|
20240318,181500,2461958200,38950,38950,38950,38950,0
|
|
20240318,181400,2461958200,38950,38950,38950,38950,0
|
|
20240318,181300,2461958200,38950,38950,38950,38950,0
|
|
20240318,181200,2461958200,38950,38950,38950,38950,0
|
|
20240318,181100,2461958200,38950,38950,38950,38950,0
|
|
20240318,181000,2461958200,38950,38950,38950,38950,0
|
|
20240318,180900,2461958200,38950,38950,38950,38950,0
|
|
20240318,180800,2461958200,38950,38950,38950,38950,0
|
|
20240318,180700,2461958200,38950,38950,38950,38950,0
|
|
20240318,180600,2461958200,38950,38950,38950,38950,0
|
|
20240318,180500,2461958200,38950,38950,38950,38950,0
|
|
20240318,180400,2461958200,38950,38950,38950,38950,0
|
|
20240318,180300,2461958200,38950,38950,38950,38950,0
|
|
20240318,180200,2461958200,38950,38950,38950,38950,0
|
|
20240318,180100,2461958200,38950,38950,38950,38950,0
|
|
20240318,180000,2461958200,38950,38950,38950,38950,0
|
|
20240318,175900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,175800,2461958200,38950,38950,38950,38950,0
|
|
20240318,175700,2461958200,38950,38950,38950,38950,0
|
|
20240318,175600,2461958200,38950,38950,38950,38950,0
|
|
20240318,175500,2461958200,38950,38950,38950,38950,0
|
|
20240318,175400,2461958200,38950,38950,38950,38950,0
|
|
20240318,175300,2461958200,38950,38950,38950,38950,0
|
|
20240318,175200,2461958200,38950,38950,38950,38950,0
|
|
20240318,175100,2461958200,38950,38950,38950,38950,0
|
|
20240318,175000,2461958200,38950,38950,38950,38950,0
|
|
20240318,174900,2461958200,38950,38950,38950,38950,0
|
|
20240318,174800,2461958200,38950,38950,38950,38950,0
|
|
20240318,174700,2461958200,38950,38950,38950,38950,0
|
|
20240318,174600,2461958200,38950,38950,38950,38950,0
|
|
20240318,174500,2461958200,38950,38950,38950,38950,0
|
|
20240318,174400,2461958200,38950,38950,38950,38950,0
|
|
20240318,174300,2461958200,38950,38950,38950,38950,0
|
|
20240318,174200,2461958200,38950,38950,38950,38950,0
|
|
20240318,174100,2461958200,38950,38950,38950,38950,0
|
|
20240318,174000,2461958200,38950,38950,38950,38950,0
|
|
20240318,173900,2461958200,38950,38950,38950,38950,0
|
|
20240318,173800,2461958200,38950,38950,38950,38950,0
|
|
20240318,173700,2461958200,38950,38950,38950,38950,0
|
|
20240318,173600,2461958200,38950,38950,38950,38950,0
|
|
20240318,173500,2461958200,38950,38950,38950,38950,0
|
|
20240318,173400,2461958200,38950,38950,38950,38950,0
|
|
20240318,173300,2461958200,38950,38950,38950,38950,0
|
|
20240318,173200,2461958200,38950,38950,38950,38950,0
|
|
20240318,173100,2461958200,38950,38950,38950,38950,0
|
|
20240318,173000,2461958200,38950,38950,38950,38950,0
|
|
20240318,172900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,172800,2461958200,38950,38950,38950,38950,0
|
|
20240318,172700,2461958200,38950,38950,38950,38950,0
|
|
20240318,172600,2461958200,38950,38950,38950,38950,0
|
|
20240318,172500,2461958200,38950,38950,38950,38950,0
|
|
20240318,172400,2461958200,38950,38950,38950,38950,0
|
|
20240318,172300,2461958200,38950,38950,38950,38950,0
|
|
20240318,172200,2461958200,38950,38950,38950,38950,0
|
|
20240318,172100,2461958200,38950,38950,38950,38950,0
|
|
20240318,172000,2461958200,38950,38950,38950,38950,0
|
|
20240318,171900,2461958200,38950,38950,38950,38950,0
|
|
20240318,171800,2461958200,38950,38950,38950,38950,0
|
|
20240318,171700,2461958200,38950,38950,38950,38950,0
|
|
20240318,171600,2461958200,38950,38950,38950,38950,0
|
|
20240318,171500,2461958200,38950,38950,38950,38950,0
|
|
20240318,171400,2461958200,38950,38950,38950,38950,0
|
|
20240318,171300,2461958200,38950,38950,38950,38950,0
|
|
20240318,171200,2461958200,38950,38950,38950,38950,0
|
|
20240318,171100,2461958200,38950,38950,38950,38950,0
|
|
20240318,171000,2461958200,38950,38950,38950,38950,0
|
|
20240318,170900,2461958200,38950,38950,38950,38950,0
|
|
20240318,170800,2461958200,38950,38950,38950,38950,0
|
|
20240318,170700,2461958200,38950,38950,38950,38950,0
|
|
20240318,170600,2461958200,38950,38950,38950,38950,0
|
|
20240318,170500,2461958200,38950,38950,38950,38950,0
|
|
20240318,170400,2461958200,38950,38950,38950,38950,0
|
|
20240318,170300,2461958200,38950,38950,38950,38950,0
|
|
20240318,170200,2461958200,38950,38950,38950,38950,0
|
|
20240318,170100,2461958200,38950,38950,38950,38950,0
|
|
20240318,170000,2461958200,38950,38950,38950,38950,0
|
|
20240318,165900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,165800,2461958200,38950,38950,38950,38950,0
|
|
20240318,165700,2461958200,38950,38950,38950,38950,0
|
|
20240318,165600,2461958200,38950,38950,38950,38950,0
|
|
20240318,165500,2461958200,38950,38950,38950,38950,0
|
|
20240318,165400,2461958200,38950,38950,38950,38950,0
|
|
20240318,165300,2461958200,38950,38950,38950,38950,0
|
|
20240318,165200,2461958200,38950,38950,38950,38950,0
|
|
20240318,165100,2461958200,38950,38950,38950,38950,0
|
|
20240318,165000,2461958200,38950,38950,38950,38950,0
|
|
20240318,164900,2461958200,38950,38950,38950,38950,0
|
|
20240318,164800,2461958200,38950,38950,38950,38950,0
|
|
20240318,164700,2461958200,38950,38950,38950,38950,0
|
|
20240318,164600,2461958200,38950,38950,38950,38950,0
|
|
20240318,164500,2461958200,38950,38950,38950,38950,0
|
|
20240318,164400,2461958200,38950,38950,38950,38950,0
|
|
20240318,164300,2461958200,38950,38950,38950,38950,0
|
|
20240318,164200,2461958200,38950,38950,38950,38950,0
|
|
20240318,164100,2461958200,38950,38950,38950,38950,0
|
|
20240318,164000,2461958200,38950,38950,38950,38950,0
|
|
20240318,163900,2461958200,38950,38950,38950,38950,0
|
|
20240318,163800,2461958200,38950,38950,38950,38950,0
|
|
20240318,163700,2461958200,38950,38950,38950,38950,0
|
|
20240318,163600,2461958200,38950,38950,38950,38950,0
|
|
20240318,163500,2461958200,38950,38950,38950,38950,0
|
|
20240318,163400,2461958200,38950,38950,38950,38950,0
|
|
20240318,163300,2461958200,38950,38950,38950,38950,0
|
|
20240318,163200,2461958200,38950,38950,38950,38950,0
|
|
20240318,163100,2461958200,38950,38950,38950,38950,0
|
|
20240318,163000,2461958200,38950,38950,38950,38950,0
|
|
20240318,162900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,162800,2461958200,38950,38950,38950,38950,0
|
|
20240318,162700,2461958200,38950,38950,38950,38950,0
|
|
20240318,162600,2461958200,38950,38950,38950,38950,0
|
|
20240318,162500,2461958200,38950,38950,38950,38950,0
|
|
20240318,162400,2461958200,38950,38950,38950,38950,0
|
|
20240318,162300,2461958200,38950,38950,38950,38950,0
|
|
20240318,162200,2461958200,38950,38950,38950,38950,0
|
|
20240318,162100,2461958200,38950,38950,38950,38950,0
|
|
20240318,162000,2461958200,38950,38950,38950,38950,0
|
|
20240318,161900,2461958200,38950,38950,38950,38950,0
|
|
20240318,161800,2461958200,38950,38950,38950,38950,0
|
|
20240318,161700,2461958200,38950,38950,38950,38950,0
|
|
20240318,161600,2461958200,38950,38950,38950,38950,0
|
|
20240318,161500,2461958200,38950,38950,38950,38950,0
|
|
20240318,161400,2461958200,38950,38950,38950,38950,0
|
|
20240318,161300,2461958200,38950,38950,38950,38950,0
|
|
20240318,161200,2461958200,38950,38950,38950,38950,0
|
|
20240318,161100,2461958200,38950,38950,38950,38950,0
|
|
20240318,161000,2461958200,38950,38950,38950,38950,0
|
|
20240318,160900,2461958200,38950,38950,38950,38950,0
|
|
20240318,160800,2461958200,38950,38950,38950,38950,0
|
|
20240318,160700,2461958200,38950,38950,38950,38950,0
|
|
20240318,160600,2461958200,38950,38950,38950,38950,0
|
|
20240318,160500,2461958200,38950,38950,38950,38950,0
|
|
20240318,160400,2461958200,38950,38950,38950,38950,0
|
|
20240318,160300,2461958200,38950,38950,38950,38950,0
|
|
20240318,160200,2461958200,38950,38950,38950,38950,0
|
|
20240318,160100,2461958200,38950,38950,38950,38950,0
|
|
20240318,160000,2461958200,38950,38950,38950,38950,0
|
|
20240318,155900,2461958200,38950,38950,38950,38950,2557
|
|
20240318,155800,2461958200,38950,38950,38950,38950,0
|
|
20240318,155700,2461958200,38950,38950,38950,38950,0
|
|
20240318,155600,2461958200,38950,38950,38950,38950,0
|
|
20240318,155500,2461958200,38950,38950,38950,38950,0
|
|
20240318,155400,2461958200,38950,38950,38950,38950,0
|
|
20240318,155300,2461958200,38950,38950,38950,38950,0
|
|
20240318,155200,2461958200,38950,38950,38950,38950,0
|
|
20240318,155100,2461958200,38950,38950,38950,38950,0
|
|
20240318,155000,2461958200,38950,38950,38950,38950,0
|
|
20240318,154900,2461958200,38950,38950,38950,38950,0
|
|
20240318,154800,2461958200,38950,38950,38950,38950,0
|
|
20240318,154700,2461958200,38950,38950,38950,38950,0
|
|
20240318,154600,2461958200,38950,38950,38950,38950,0
|
|
20240318,154500,2461958200,38950,38950,38950,38950,0
|
|
20240318,154400,2461958200,38950,38950,38950,38950,0
|
|
20240318,154300,2461958200,38950,38950,38950,38950,0
|
|
20240318,154200,2461958200,38950,38950,38950,38950,0
|
|
20240318,154100,2461958200,38950,38950,38950,38950,0
|
|
20240318,154000,2461958200,38950,38950,38950,38950,0
|
|
20240318,153900,2461958200,38950,38950,38950,38950,0
|
|
20240318,153800,2461958200,38950,38950,38950,38950,0
|
|
20240318,153700,2461958200,38950,38950,38950,38950,0
|
|
20240318,153600,2461958200,38950,38950,38950,38950,0
|
|
20240318,153500,2461958200,38950,38950,38950,38950,0
|
|
20240318,153400,2461958200,38950,38950,38950,38950,0
|
|
20240318,153300,2461958200,38950,38950,38950,38950,0
|
|
20240318,153200,2461958200,38950,38950,38950,38950,0
|
|
20240318,153100,2461958200,38950,38950,38950,38950,0
|
|
20240318,153000,2461958200,38950,38950,38950,38950,2557
|
|
20240318,152900,2362363050,39050,39050,39050,39050,0
|
|
20240318,152800,2362363050,39050,39050,39050,39050,0
|
|
20240318,152700,2362363050,39050,39050,39050,39050,0
|
|
20240318,152600,2362363050,39050,39050,39050,39050,0
|
|
20240318,152500,2362363050,39050,39050,39050,39050,0
|
|
20240318,152400,2362363050,39050,39050,39050,39050,0
|
|
20240318,152300,2362363050,39050,39050,39050,39050,0
|
|
20240318,152200,2362363050,39050,39050,39050,39050,0
|
|
20240318,152100,2362363050,39050,39050,39050,39050,0
|
|
20240318,152000,2362363050,39050,39050,39050,39050,0
|
|
20240318,151900,2362363050,39050,39050,39150,39000,266
|
|
20240318,151800,2351977350,39050,39200,39200,39050,295
|
|
20240318,151700,2340445250,39200,39200,39200,39200,4
|
|
20240318,151600,2340288450,39200,39150,39200,39100,545
|
|
20240318,151500,2318925250,39100,39100,39150,39100,301
|
|
20240318,151400,2307143600,39100,39100,39100,39100,5
|
|
20240318,151300,2306948100,39000,39000,39000,39000,0
|
|
20240318,151200,2306948100,39000,39000,39100,39000,381
|
|
20240318,151100,2292065400,39000,39100,39100,39000,188
|
|
20240318,151000,2284723250,39100,39100,39100,39100,0
|
|
20240318,150900,2284723250,39100,39150,39150,39100,46
|
|
20240318,150800,2282922400,39100,39050,39100,39050,488
|
|
20240318,150700,2263846600,39050,39050,39050,39050,28
|
|
20240318,150600,2262753200,39050,39050,39050,39000,261
|
|
20240318,150500,2252574050,39050,39050,39050,39050,89
|
|
20240318,150400,2249098600,39050,39050,39050,39050,83
|
|
20240318,150300,2245857450,39050,39050,39050,39000,386
|
|
20240318,150200,2230792400,39050,39050,39050,39050,182
|
|
20240318,150100,2223685300,39000,39000,39000,39000,18
|
|
20240318,150000,2222983300,39000,38950,39000,38950,47
|
|
20240318,145900,2221151850,38950,39000,39000,38950,537
|
|
20240318,145800,2200232500,39000,39000,39000,39000,34
|
|
20240318,145700,2198906500,39000,39050,39100,39000,84
|
|
20240318,145600,2195629700,39100,39050,39100,39000,110
|
|
20240318,145500,2191335900,39000,39000,39100,39000,85
|
|
20240318,145400,2188019200,39050,39000,39050,39000,71
|
|
20240318,145300,2185249100,39000,39150,39150,39000,60
|
|
20240318,145200,2182906250,39050,39050,39050,39050,22
|
|
20240318,145100,2182047150,39050,39000,39150,39000,156
|
|
20240318,145000,2175953100,39000,38950,39000,38950,129
|
|
20240318,144900,2170924350,38950,38950,38950,38950,39
|
|
20240318,144800,2169405300,38950,39000,39000,38950,79
|
|
20240318,144700,2166328200,38950,38950,38950,38950,36
|
|
20240318,144600,2164926000,38950,39000,39000,38950,144
|
|
20240318,144500,2159314350,39000,39050,39050,39000,73
|
|
20240318,144400,2156467300,39050,39050,39050,39000,112
|
|
20240318,144300,2152099050,39100,39000,39150,39000,49
|
|
20240318,144200,2150187700,39050,39050,39050,39000,118
|
|
20240318,144100,2145580050,39000,39000,39050,39000,97
|
|
20240318,144000,2141796900,39000,39200,39200,39000,29
|
|
20240318,143900,2140665500,39200,39050,39200,39000,67
|
|
20240318,143800,2138047150,39300,39000,39300,38950,587
|
|
20240318,143700,2115013800,38950,38950,39000,38950,115
|
|
20240318,143600,2110533750,39000,39000,39000,38950,668
|
|
20240318,143500,2084503250,39000,39000,39050,39000,206
|
|
20240318,143400,2076468700,39000,39000,39000,39000,100
|
|
20240318,143300,2072568700,39000,39050,39050,39000,294
|
|
20240318,143200,2061102350,39050,39000,39050,39000,84
|
|
20240318,143100,2057826300,39050,39050,39050,39050,81
|
|
20240318,143000,2054663250,39050,39100,39100,39050,66
|
|
20240318,142900,2052085900,39050,39050,39050,39050,0
|
|
20240318,142800,2052085900,39050,39050,39050,39050,24
|
|
20240318,142700,2051148700,39050,39050,39050,39050,37
|
|
20240318,142600,2049703850,39150,39200,39200,39050,71
|
|
20240318,142500,2046927750,39200,39150,39200,39050,199
|
|
20240318,142400,2039135850,39150,39050,39150,39050,201
|
|
20240318,142300,2031283800,39050,39100,39100,39050,45
|
|
20240318,142200,2029526500,39050,39000,39100,39000,177
|
|
20240318,142100,2022609950,39000,39000,39000,39000,73
|
|
20240318,142000,2019762950,39000,39000,39000,39000,41
|
|
20240318,141900,2018163950,39000,38950,39000,38950,65
|
|
20240318,141800,2015629950,38950,39000,39000,38950,48
|
|
20240318,141700,2013758100,39000,39050,39050,39000,45
|
|
20240318,141600,2012003050,39000,38950,39000,38950,1528
|
|
20240318,141500,1952414200,38950,39000,39000,38950,53
|
|
20240318,141400,1950349250,39000,39050,39050,39000,152
|
|
20240318,141300,1944421200,39000,38950,39100,38950,546
|
|
20240318,141200,1923105050,39050,38950,39050,38950,85
|
|
20240318,141100,1919794200,38950,38800,38950,38800,259
|
|
20240318,141000,1909712050,38750,38800,38800,38750,81
|
|
20240318,140900,1906573200,38750,38750,38750,38750,35
|
|
20240318,140800,1905216950,38750,38750,38800,38750,86
|
|
20240318,140700,1901883950,38800,38750,38850,38750,84
|
|
20240318,140600,1898628450,38800,38800,38850,38800,48
|
|
20240318,140500,1896765750,38800,38750,38800,38750,94
|
|
20240318,140400,1893121850,38750,38800,38800,38750,98
|
|
20240318,140300,1889320700,38750,38750,38750,38750,76
|
|
20240318,140200,1886375700,38750,38750,38750,38750,88
|
|
20240318,140100,1882965700,38750,38800,38800,38750,84
|
|
20240318,140000,1879708700,38750,38750,38750,38750,29
|
|
20240318,135900,1878584950,39050,38800,39050,38800,20
|
|
20240318,135800,1877806050,38750,38800,38800,38750,87
|
|
20240318,135700,1874432800,38800,38800,39100,38800,90
|
|
20240318,135600,1870924200,39000,38750,39000,38750,177
|
|
20240318,135500,1864057000,38750,38750,38800,38750,131
|
|
20240318,135400,1858980700,38750,38750,38750,38750,92
|
|
20240318,135300,1855415700,38800,38800,38800,38800,6
|
|
20240318,135200,1855182900,38750,38850,38850,38750,73
|
|
20240318,135100,1852352700,38800,38950,38950,38800,102
|
|
20240318,135000,1848385800,38950,38950,38950,38950,25
|
|
20240318,134900,1847412050,38950,39050,39050,38950,48
|
|
20240318,134800,1845542300,38950,38950,38950,38950,7
|
|
20240318,134700,1845269650,38950,38950,38950,38950,51
|
|
20240318,134600,1843283200,38950,39000,39000,38950,2
|
|
20240318,134500,1843205250,39000,39050,39050,39000,41
|
|
20240318,134400,1841604550,39050,39050,39050,39050,51
|
|
20240318,134300,1839613000,39050,39050,39050,39050,57
|
|
20240318,134200,1837387150,39050,39000,39050,39000,16
|
|
20240318,134100,1836763100,39000,39000,39000,39000,7
|
|
20240318,134000,1836490100,39050,39050,39050,39000,324
|
|
20240318,133900,1823845250,39050,39050,39050,39050,2
|
|
20240318,133800,1823767150,39050,39050,39050,39050,72
|
|
20240318,133700,1820955550,39050,39050,39100,39050,39
|
|
20240318,133600,1819432500,39050,39100,39100,39050,4
|
|
20240318,133500,1819276150,39050,38950,39050,38950,369
|
|
20240318,133400,1804883850,38950,38900,38950,38900,163
|
|
20240318,133300,1798535600,38900,38800,38900,38800,737
|
|
20240318,133200,1769906750,38700,38700,38700,38700,502
|
|
20240318,133100,1750479350,38700,38800,38800,38700,292
|
|
20240318,133000,1739174850,38800,38700,38800,38700,336
|
|
20240318,132900,1726169450,38700,38700,38700,38700,60
|
|
20240318,132800,1723847450,38650,38650,38650,38650,0
|
|
20240318,132700,1723847450,38650,38650,38650,38650,352
|
|
20240318,132600,1710242650,38650,38650,38650,38650,128
|
|
20240318,132500,1705295450,38650,38650,38650,38650,10
|
|
20240318,132400,1704908950,38650,38700,38700,38650,46
|
|
20240318,132300,1703130450,38750,38750,38750,38750,70
|
|
20240318,132200,1700417950,38750,38750,38750,38750,201
|
|
20240318,132100,1692629200,38750,38750,38750,38750,5
|
|
20240318,132000,1692435450,38700,38650,38700,38650,117
|
|
20240318,131900,1687912900,38650,38650,38650,38650,81
|
|
20240318,131800,1684782250,38700,38800,38800,38700,324
|
|
20240318,131700,1672235500,38800,38750,38800,38750,102
|
|
20240318,131600,1668282900,38850,38800,38850,38800,10
|
|
20240318,131500,1667894550,38800,38800,38800,38750,13
|
|
20240318,131400,1667390250,38800,38800,38800,38800,1
|
|
20240318,131300,1667351450,38750,38750,38750,38750,100
|
|
20240318,131200,1663476450,38800,38800,38800,38800,5
|
|
20240318,131100,1663282450,38800,38750,38800,38750,4
|
|
20240318,131000,1663127350,38750,38750,38750,38750,1
|
|
20240318,130900,1663088600,38750,38800,38800,38750,54
|
|
20240318,130800,1660993900,38800,38800,38800,38800,41
|
|
20240318,130700,1659403100,38750,38750,38750,38750,0
|
|
20240318,130600,1659403100,38750,38750,38750,38750,5
|
|
20240318,130500,1659209350,38800,38800,38800,38800,1
|
|
20240318,130400,1659170550,38800,38800,38800,38800,1
|
|
20240318,130300,1659131750,38800,38800,38800,38800,41
|
|
20240318,130200,1657540950,38800,38800,38800,38800,1
|
|
20240318,130100,1657502150,38750,38750,38750,38750,0
|
|
20240318,130000,1657502150,38750,38800,38800,38750,88
|
|
20240318,125900,1654088200,38850,38850,38850,38850,38
|
|
20240318,125800,1652611900,38850,38850,38850,38850,1
|
|
20240318,125700,1652573050,38800,38800,38800,38800,0
|
|
20240318,125600,1652573050,38800,38850,38850,38800,4
|
|
20240318,125500,1652417750,38800,38800,38800,38800,19
|
|
20240318,125400,1651680550,38800,38800,38800,38800,3
|
|
20240318,125300,1651564150,38750,38700,38750,38700,72
|
|
20240318,125200,1648777050,38750,38800,38800,38750,69
|
|
20240318,125100,1646103250,38800,38850,38850,38800,186
|
|
20240318,125000,1638881350,38900,38900,38950,38900,153
|
|
20240318,124900,1632929600,38900,38900,38900,38900,11
|
|
20240318,124800,1632501700,38900,38850,38900,38850,6
|
|
20240318,124700,1632268400,38850,38850,38850,38850,0
|
|
20240318,124600,1632268400,38850,38800,38850,38800,41
|
|
20240318,124500,1630676500,38800,38800,38800,38800,91
|
|
20240318,124400,1627145700,38850,38850,38850,38850,38
|
|
20240318,124300,1625669400,38900,38900,38900,38900,1
|
|
20240318,124200,1625630500,38850,38850,38850,38850,109
|
|
20240318,124100,1621395850,38850,38850,38900,38850,127
|
|
20240318,124000,1616456800,38850,38850,38850,38850,13
|
|
20240318,123900,1615951750,38850,38850,38850,38850,110
|
|
20240318,123800,1611678250,38800,38800,38800,38800,20
|
|
20240318,123700,1610902250,38800,38850,38850,38800,8
|
|
20240318,123600,1610591800,38800,38800,38800,38800,0
|
|
20240318,123500,1610591800,38800,38800,38800,38800,4
|
|
20240318,123400,1610436600,38800,38800,38800,38800,29
|
|
20240318,123300,1609311400,38750,38700,38750,38700,18
|
|
20240318,123200,1608614400,38750,38750,38750,38750,2
|
|
20240318,123100,1608536900,38750,38700,38750,38700,15
|
|
20240318,123000,1607956250,38700,38700,38700,38700,8
|
|
20240318,122900,1607646650,38700,38700,38700,38700,69
|
|
20240318,122800,1604976350,38700,38700,38700,38700,11
|
|
20240318,122700,1604550650,38650,38650,38650,38650,1
|
|
20240318,122600,1604512000,38700,38650,38700,38650,70
|
|
20240318,122500,1601806000,38700,38650,38700,38650,9
|
|
20240318,122400,1601458100,38650,38650,38650,38650,10
|
|
20240318,122300,1601071600,38700,38700,38700,38700,0
|
|
20240318,122200,1601071600,38700,38700,38700,38650,14
|
|
20240318,122100,1600529850,38700,38700,38700,38700,2
|
|
20240318,122000,1600452450,38700,38700,38750,38700,86
|
|
20240318,121900,1597123900,38750,38750,38750,38750,2
|
|
20240318,121800,1597046400,38750,38750,38750,38750,9
|
|
20240318,121700,1596697650,38750,38750,38750,38750,1
|
|
20240318,121600,1596658900,38750,38750,38750,38750,0
|
|
20240318,121500,1596658900,38750,38700,38750,38700,113
|
|
20240318,121400,1592285750,38750,38750,38750,38750,2
|
|
20240318,121300,1592208250,38750,38750,38750,38750,13
|
|
20240318,121200,1591704500,38800,38800,38800,38800,1
|
|
20240318,121100,1591665700,38750,38800,38800,38750,16
|
|
20240318,121000,1591044950,38800,38850,38850,38800,56
|
|
20240318,120900,1588872100,38800,38800,38800,38800,5
|
|
20240318,120800,1588678100,38800,38800,38800,38800,0
|
|
20240318,120700,1588678100,38800,38800,38800,38800,1
|
|
20240318,120600,1588639300,38800,38950,38950,38800,1197
|
|
20240318,120500,1542167650,38950,38950,38950,38950,3
|
|
20240318,120400,1542050800,38950,38950,38950,38950,1
|
|
20240318,120300,1542011850,38900,38950,38950,38900,69
|
|
20240318,120200,1539327700,38900,38900,38900,38900,3
|
|
20240318,120100,1539211000,38900,38900,38900,38900,69
|
|
20240318,120000,1536526900,38950,38950,38950,38950,1
|
|
20240318,115900,1536487950,39000,38800,39000,38800,501
|
|
20240318,115800,1517008050,38850,38850,38850,38850,0
|
|
20240318,115700,1517008050,38850,38850,38850,38850,2
|
|
20240318,115600,1516930350,38850,38950,38950,38850,18
|
|
20240318,115500,1516230550,38700,38950,38950,38700,11
|
|
20240318,115400,1515802350,38650,38650,38650,38650,0
|
|
20240318,115300,1515802350,38650,38650,38650,38650,7
|
|
20240318,115200,1515531800,38950,38950,38950,38950,1
|
|
20240318,115100,1515492850,38950,38700,38950,38650,213
|
|
20240318,115000,1507223800,38600,38600,38600,38600,0
|
|
20240318,114900,1507223800,38600,38700,38700,38600,3
|
|
20240318,114800,1507107800,38600,38650,38650,38600,15
|
|
20240318,114700,1506528600,38600,38650,38650,38600,144
|
|
20240318,114600,1500968700,38550,38600,38600,38550,2
|
|
20240318,114500,1500891550,38550,38550,38550,38550,50
|
|
20240318,114400,1498964050,38550,38550,38550,38550,54
|
|
20240318,114300,1496882350,38550,38550,38550,38550,202
|
|
20240318,114200,1489095250,38550,38700,38700,38550,746
|
|
20240318,114100,1460310350,38750,38750,38750,38750,1
|
|
20240318,114000,1460271600,38750,38750,38750,38750,2
|
|
20240318,113900,1460194100,38750,38700,38750,38700,30
|
|
20240318,113800,1459032100,38750,38700,38750,38700,8
|
|
20240318,113700,1458722400,38700,38700,38700,38700,1
|
|
20240318,113600,1458683700,38700,38750,38750,38700,19
|
|
20240318,113500,1457948350,38800,38800,38800,38800,1
|
|
20240318,113400,1457909550,38950,38950,38950,38950,51
|
|
20240318,113300,1455923100,38600,38900,38900,38600,517
|
|
20240318,113200,1435918400,38900,38900,38900,38900,1
|
|
20240318,113100,1435879500,38750,38800,38800,38750,31
|
|
20240318,113000,1434677650,38800,38800,38800,38800,0
|
|
20240318,112900,1434677650,38800,38800,38800,38800,1
|
|
20240318,112800,1434638850,38950,38750,38950,38700,41
|
|
20240318,112700,1433044250,38700,38900,38900,38700,23
|
|
20240318,112600,1432149750,38700,38950,38950,38700,645
|
|
20240318,112500,1407154200,39000,39000,39000,39000,0
|
|
20240318,112400,1407154200,39000,39000,39000,39000,0
|
|
20240318,112300,1407154200,39000,38950,39000,38950,11
|
|
20240318,112200,1406725250,38800,38800,38800,38800,0
|
|
20240318,112100,1406725250,38800,38800,38800,38800,0
|
|
20240318,112000,1406725250,38800,38800,38800,38800,70
|
|
20240318,111900,1404009250,38850,38800,38850,38750,1463
|
|
20240318,111800,1347242200,38800,38850,38850,38800,40
|
|
20240318,111700,1345688250,38950,38950,38950,38950,2
|
|
20240318,111600,1345610350,38950,38850,38950,38850,50
|
|
20240318,111500,1343664800,38850,38900,38900,38850,350
|
|
20240318,111400,1330060350,38900,38950,38950,38900,94
|
|
20240318,111300,1326399100,39000,38950,39000,38950,4
|
|
20240318,111200,1326243250,39000,38950,39050,38950,8
|
|
20240318,111100,1325931400,38950,39100,39100,38950,198
|
|
20240318,111000,1318210100,39100,39100,39100,39100,1
|
|
20240318,110900,1318171000,39050,39000,39050,39000,46
|
|
20240318,110800,1316376950,39000,39050,39050,39000,161
|
|
20240318,110700,1310090600,39100,39150,39150,39100,804
|
|
20240318,110600,1278624550,39150,39200,39200,39150,232
|
|
20240318,110500,1269541250,39200,39250,39250,39200,488
|
|
20240318,110400,1250408750,39250,39300,39300,39250,389
|
|
20240318,110300,1235121150,39300,39300,39300,39300,6
|
|
20240318,110200,1234885350,39300,39350,39400,39300,215
|
|
20240318,110100,1226425100,39350,39350,39350,39350,0
|
|
20240318,110000,1226425100,39350,39350,39350,39350,0
|
|
20240318,105900,1226425100,39350,39400,39400,39350,20
|
|
20240318,105800,1225638050,39400,39500,39500,39400,189
|
|
20240318,105700,1218183050,39450,39400,39450,39400,132
|
|
20240318,105600,1212977500,39400,39400,39400,39400,12
|
|
20240318,105500,1212504700,39450,39450,39450,39450,299
|
|
20240318,105400,1200709150,39450,39450,39450,39450,0
|
|
20240318,105300,1200709150,39450,39450,39450,39450,0
|
|
20240318,105200,1200709150,39450,39450,39450,39450,0
|
|
20240318,105100,1200709150,39450,39450,39450,39450,12
|
|
20240318,105000,1200235750,39450,39500,39500,39450,579
|
|
20240318,104900,1177365450,39450,39450,39450,39450,30
|
|
20240318,104800,1176181950,39450,39450,39450,39450,10
|
|
20240318,104700,1175787450,39450,39450,39450,39450,20
|
|
20240318,104600,1174998450,39350,39350,39350,39350,1
|
|
20240318,104500,1174959100,39350,39350,39350,39350,7
|
|
20240318,104400,1174683650,39400,39400,39400,39400,76
|
|
20240318,104300,1171689250,39500,39400,39500,39400,14
|
|
20240318,104200,1171137300,39350,39350,39350,39350,153
|
|
20240318,104100,1165116750,39350,39350,39350,39350,47
|
|
20240318,104000,1163267300,39450,39450,39450,39450,0
|
|
20240318,103900,1163267300,39450,39450,39450,39450,10
|
|
20240318,103800,1162872800,39450,39450,39450,39450,220
|
|
20240318,103700,1154193800,39450,39450,39450,39450,20
|
|
20240318,103600,1153404800,39500,39500,39500,39350,203
|
|
20240318,103500,1145409750,39500,39450,39500,39450,75
|
|
20240318,103400,1142450900,39450,39400,39500,39400,461
|
|
20240318,103300,1124276350,39400,39350,39400,39350,90
|
|
20240318,103200,1120734800,39400,39400,39400,39400,5
|
|
20240318,103100,1120537800,39400,39350,39450,39350,231
|
|
20240318,103000,1111434450,39300,39300,39300,39300,1
|
|
20240318,102900,1111395150,39400,39200,39400,39200,4
|
|
20240318,102800,1111238150,39200,39400,39400,39200,159
|
|
20240318,102700,1104999200,39400,39400,39400,39400,0
|
|
20240318,102600,1104999200,39400,39400,39400,39400,0
|
|
20240318,102500,1104999200,39400,39400,39400,39400,1
|
|
20240318,102400,1104959800,39200,39450,39450,39200,152
|
|
20240318,102300,1098998200,39450,39450,39450,39450,0
|
|
20240318,102200,1098998200,39450,39450,39450,39450,17
|
|
20240318,102100,1098327550,39450,39450,39450,39450,0
|
|
20240318,102000,1098327550,39450,39450,39450,39400,12
|
|
20240318,101900,1097854200,39450,39450,39450,39450,52
|
|
20240318,101800,1095802800,39500,39200,39500,39200,681
|
|
20240318,101700,1068965450,39150,39150,39200,39150,107
|
|
20240318,101600,1064772550,39150,39250,39300,39150,813
|
|
20240318,101500,1032891850,39250,39250,39250,39250,100
|
|
20240318,101400,1028966850,39250,39300,39300,39250,151
|
|
20240318,101300,1023040000,39300,39300,39300,39300,4
|
|
20240318,101200,1022882800,39300,39350,39350,39300,62
|
|
20240318,101100,1020446100,39350,39400,39400,39350,47
|
|
20240318,101000,1018596400,39350,39450,39450,39350,51
|
|
20240318,100900,1016588900,39450,39450,39500,39450,38
|
|
20240318,100800,1015088550,39400,39350,39400,39350,458
|
|
20240318,100700,997048900,39350,39350,39350,39350,127
|
|
20240318,100600,992051450,39300,39200,39350,39200,86
|
|
20240318,100500,988673300,39150,39150,39200,39150,57
|
|
20240318,100400,986441700,39150,39300,39300,39150,475
|
|
20240318,100300,967775800,39400,39350,39400,39300,130
|
|
20240318,100200,962660150,39350,39300,39350,39250,94
|
|
20240318,100100,958968000,39250,39200,39250,39200,66
|
|
20240318,100000,956379150,39200,39150,39250,39150,244
|
|
20240318,095900,946820050,39150,39100,39150,39100,40
|
|
20240318,095800,945254200,39150,39100,39250,39050,254
|
|
20240318,095700,935323400,39100,39100,39100,39050,392
|
|
20240318,095600,920000200,39100,39200,39300,39100,400
|
|
20240318,095500,904328900,39200,39350,39350,39200,106
|
|
20240318,095400,900158400,39250,39150,39250,39150,101
|
|
20240318,095300,896195250,39250,39100,39250,39100,2
|
|
20240318,095200,896116900,39000,39050,39050,39000,54
|
|
20240318,095100,894010350,39050,39200,39200,38950,116
|
|
20240318,095000,889481100,39050,39500,39500,39050,362
|
|
20240318,094900,875206000,39450,38950,39450,38950,162
|
|
20240318,094800,868830100,39000,39000,39000,38850,32
|
|
20240318,094700,867583450,39000,38850,39050,38850,3
|
|
20240318,094600,867466550,39100,38700,39100,38700,414
|
|
20240318,094500,851379400,38650,38500,38650,38500,389
|
|
20240318,094400,836360400,38450,38350,38500,38350,420
|
|
20240318,094300,820231250,38300,38350,38350,38300,671
|
|
20240318,094200,794521450,38450,38400,38450,38400,228
|
|
20240318,094100,785765600,38450,38500,38500,38400,162
|
|
20240318,094000,779536300,38500,38450,38500,38450,32
|
|
20240318,093900,778304350,38450,38600,38600,38450,721
|
|
20240318,093800,750532100,38650,38600,38700,38600,6
|
|
20240318,093700,750300350,38550,38600,38600,38550,220
|
|
20240318,093600,741810400,38600,38550,38600,38550,75
|
|
20240318,093500,738917000,38550,38550,38550,38550,207
|
|
20240318,093400,730937150,38550,38600,38650,38550,1437
|
|
20240318,093300,675481900,38600,38650,38650,38600,199
|
|
20240318,093200,667798050,38650,38700,38800,38600,1245
|
|
20240318,093100,619691850,38850,38750,38850,38750,36
|
|
20240318,093000,618296500,38700,38800,38850,38700,1027
|
|
20240318,092900,578542150,38800,38800,38800,38800,197
|
|
20240318,092800,570898550,38800,38750,38800,38750,85
|
|
20240318,092700,567601050,38800,38900,38900,38750,44
|
|
20240318,092600,565895600,38750,38850,38850,38750,366
|
|
20240318,092500,551696700,38900,38900,38900,38850,19
|
|
20240318,092400,550958350,38950,38950,39050,38850,95
|
|
20240318,092300,547261000,39050,39000,39050,38950,59
|
|
20240318,092200,544962350,39000,39000,39000,39000,23
|
|
20240318,092100,544065350,38950,39050,39050,38950,11
|
|
20240318,092000,543636600,39050,39000,39050,38950,120
|
|
20240318,091900,538956900,38950,38950,38950,38950,14
|
|
20240318,091800,538411600,38750,38800,38800,38700,294
|
|
20240318,091700,527016050,38700,38700,38700,38700,206
|
|
20240318,091600,519043850,38700,38750,38750,38700,385
|
|
20240318,091500,504139250,38750,38800,38800,38750,237
|
|
20240318,091400,494952050,38800,38750,39050,38750,504
|
|
20240318,091300,475379400,38750,38950,38950,38750,904
|
|
20240318,091200,440319750,38950,38900,38950,38900,94
|
|
20240318,091100,436663000,38950,38900,39000,38900,231
|
|
20240318,091000,427675850,38900,38850,38900,38800,181
|
|
20240318,090900,420651250,38850,38900,38900,38800,210
|
|
20240318,090800,412499200,38900,38900,39050,38800,227
|
|
20240318,090700,403657450,38800,38700,38800,38700,325
|
|
20240318,090600,391059750,38700,38650,39150,38650,529
|
|
20240318,090500,370610800,38650,38600,39200,38600,1091
|
|
20240318,090400,328357200,38600,38550,38850,38550,844
|
|
20240318,090300,295698950,38650,39050,39150,38600,3199
|
|
20240318,090200,171657850,39000,39900,39900,39000,1523
|
|
20240318,090100,111987250,39500,39450,40800,39450,1872
|
|
20240318,090000,36807500,39350,39350,39350,39300,720
|