718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,205500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,205400,26445270500,26200,26200,26200,26200,0
|
|
20240307,205300,26445270500,26200,26200,26200,26200,0
|
|
20240307,205200,26445270500,26200,26200,26200,26200,0
|
|
20240307,205100,26445270500,26200,26200,26200,26200,0
|
|
20240307,205000,26445270500,26200,26200,26200,26200,0
|
|
20240307,204900,26445270500,26200,26200,26200,26200,0
|
|
20240307,204800,26445270500,26200,26200,26200,26200,0
|
|
20240307,204700,26445270500,26200,26200,26200,26200,0
|
|
20240307,204600,26445270500,26200,26200,26200,26200,0
|
|
20240307,204500,26445270500,26200,26200,26200,26200,0
|
|
20240307,204400,26445270500,26200,26200,26200,26200,0
|
|
20240307,204300,26445270500,26200,26200,26200,26200,0
|
|
20240307,204200,26445270500,26200,26200,26200,26200,0
|
|
20240307,204100,26445270500,26200,26200,26200,26200,0
|
|
20240307,204000,26445270500,26200,26200,26200,26200,0
|
|
20240307,203900,26445270500,26200,26200,26200,26200,0
|
|
20240307,203800,26445270500,26200,26200,26200,26200,0
|
|
20240307,203700,26445270500,26200,26200,26200,26200,0
|
|
20240307,203600,26445270500,26200,26200,26200,26200,0
|
|
20240307,203500,26445270500,26200,26200,26200,26200,0
|
|
20240307,203400,26445270500,26200,26200,26200,26200,0
|
|
20240307,203300,26445270500,26200,26200,26200,26200,0
|
|
20240307,203200,26445270500,26200,26200,26200,26200,0
|
|
20240307,203100,26445270500,26200,26200,26200,26200,0
|
|
20240307,203000,26445270500,26200,26200,26200,26200,0
|
|
20240307,202900,26445270500,26200,26200,26200,26200,0
|
|
20240307,202800,26445270500,26200,26200,26200,26200,0
|
|
20240307,202700,26445270500,26200,26200,26200,26200,0
|
|
20240307,202600,26445270500,26200,26200,26200,26200,0
|
|
20240307,202500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,202400,26445270500,26200,26200,26200,26200,0
|
|
20240307,202300,26445270500,26200,26200,26200,26200,0
|
|
20240307,202200,26445270500,26200,26200,26200,26200,0
|
|
20240307,202100,26445270500,26200,26200,26200,26200,0
|
|
20240307,202000,26445270500,26200,26200,26200,26200,0
|
|
20240307,201900,26445270500,26200,26200,26200,26200,0
|
|
20240307,201800,26445270500,26200,26200,26200,26200,0
|
|
20240307,201700,26445270500,26200,26200,26200,26200,0
|
|
20240307,201600,26445270500,26200,26200,26200,26200,0
|
|
20240307,201500,26445270500,26200,26200,26200,26200,0
|
|
20240307,201400,26445270500,26200,26200,26200,26200,0
|
|
20240307,201300,26445270500,26200,26200,26200,26200,0
|
|
20240307,201200,26445270500,26200,26200,26200,26200,0
|
|
20240307,201100,26445270500,26200,26200,26200,26200,0
|
|
20240307,201000,26445270500,26200,26200,26200,26200,0
|
|
20240307,200900,26445270500,26200,26200,26200,26200,0
|
|
20240307,200800,26445270500,26200,26200,26200,26200,0
|
|
20240307,200700,26445270500,26200,26200,26200,26200,0
|
|
20240307,200600,26445270500,26200,26200,26200,26200,0
|
|
20240307,200500,26445270500,26200,26200,26200,26200,0
|
|
20240307,200400,26445270500,26200,26200,26200,26200,0
|
|
20240307,200300,26445270500,26200,26200,26200,26200,0
|
|
20240307,200200,26445270500,26200,26200,26200,26200,0
|
|
20240307,200100,26445270500,26200,26200,26200,26200,0
|
|
20240307,200000,26445270500,26200,26200,26200,26200,0
|
|
20240307,195900,26445270500,26200,26200,26200,26200,0
|
|
20240307,195800,26445270500,26200,26200,26200,26200,0
|
|
20240307,195700,26445270500,26200,26200,26200,26200,0
|
|
20240307,195600,26445270500,26200,26200,26200,26200,0
|
|
20240307,195500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,195400,26445270500,26200,26200,26200,26200,0
|
|
20240307,195300,26445270500,26200,26200,26200,26200,0
|
|
20240307,195200,26445270500,26200,26200,26200,26200,0
|
|
20240307,195100,26445270500,26200,26200,26200,26200,0
|
|
20240307,195000,26445270500,26200,26200,26200,26200,0
|
|
20240307,194900,26445270500,26200,26200,26200,26200,0
|
|
20240307,194800,26445270500,26200,26200,26200,26200,0
|
|
20240307,194700,26445270500,26200,26200,26200,26200,0
|
|
20240307,194600,26445270500,26200,26200,26200,26200,0
|
|
20240307,194500,26445270500,26200,26200,26200,26200,0
|
|
20240307,194400,26445270500,26200,26200,26200,26200,0
|
|
20240307,194300,26445270500,26200,26200,26200,26200,0
|
|
20240307,194200,26445270500,26200,26200,26200,26200,0
|
|
20240307,194100,26445270500,26200,26200,26200,26200,0
|
|
20240307,194000,26445270500,26200,26200,26200,26200,0
|
|
20240307,193900,26445270500,26200,26200,26200,26200,0
|
|
20240307,193800,26445270500,26200,26200,26200,26200,0
|
|
20240307,193700,26445270500,26200,26200,26200,26200,0
|
|
20240307,193600,26445270500,26200,26200,26200,26200,0
|
|
20240307,193500,26445270500,26200,26200,26200,26200,0
|
|
20240307,193400,26445270500,26200,26200,26200,26200,0
|
|
20240307,193300,26445270500,26200,26200,26200,26200,0
|
|
20240307,193200,26445270500,26200,26200,26200,26200,0
|
|
20240307,193100,26445270500,26200,26200,26200,26200,0
|
|
20240307,193000,26445270500,26200,26200,26200,26200,0
|
|
20240307,192900,26445270500,26200,26200,26200,26200,0
|
|
20240307,192800,26445270500,26200,26200,26200,26200,0
|
|
20240307,192700,26445270500,26200,26200,26200,26200,0
|
|
20240307,192600,26445270500,26200,26200,26200,26200,0
|
|
20240307,192500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,192400,26445270500,26200,26200,26200,26200,0
|
|
20240307,192300,26445270500,26200,26200,26200,26200,0
|
|
20240307,192200,26445270500,26200,26200,26200,26200,0
|
|
20240307,192100,26445270500,26200,26200,26200,26200,0
|
|
20240307,192000,26445270500,26200,26200,26200,26200,0
|
|
20240307,191900,26445270500,26200,26200,26200,26200,0
|
|
20240307,191800,26445270500,26200,26200,26200,26200,0
|
|
20240307,191700,26445270500,26200,26200,26200,26200,0
|
|
20240307,191600,26445270500,26200,26200,26200,26200,0
|
|
20240307,191500,26445270500,26200,26200,26200,26200,0
|
|
20240307,191400,26445270500,26200,26200,26200,26200,0
|
|
20240307,191300,26445270500,26200,26200,26200,26200,0
|
|
20240307,191200,26445270500,26200,26200,26200,26200,0
|
|
20240307,191100,26445270500,26200,26200,26200,26200,0
|
|
20240307,191000,26445270500,26200,26200,26200,26200,0
|
|
20240307,190900,26445270500,26200,26200,26200,26200,0
|
|
20240307,190800,26445270500,26200,26200,26200,26200,0
|
|
20240307,190700,26445270500,26200,26200,26200,26200,0
|
|
20240307,190600,26445270500,26200,26200,26200,26200,0
|
|
20240307,190500,26445270500,26200,26200,26200,26200,0
|
|
20240307,190400,26445270500,26200,26200,26200,26200,0
|
|
20240307,190300,26445270500,26200,26200,26200,26200,0
|
|
20240307,190200,26445270500,26200,26200,26200,26200,0
|
|
20240307,190100,26445270500,26200,26200,26200,26200,0
|
|
20240307,190000,26445270500,26200,26200,26200,26200,0
|
|
20240307,185900,26445270500,26200,26200,26200,26200,0
|
|
20240307,185800,26445270500,26200,26200,26200,26200,0
|
|
20240307,185700,26445270500,26200,26200,26200,26200,0
|
|
20240307,185600,26445270500,26200,26200,26200,26200,0
|
|
20240307,185500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,185400,26445270500,26200,26200,26200,26200,0
|
|
20240307,185300,26445270500,26200,26200,26200,26200,0
|
|
20240307,185200,26445270500,26200,26200,26200,26200,0
|
|
20240307,185100,26445270500,26200,26200,26200,26200,0
|
|
20240307,185000,26445270500,26200,26200,26200,26200,0
|
|
20240307,184900,26445270500,26200,26200,26200,26200,0
|
|
20240307,184800,26445270500,26200,26200,26200,26200,0
|
|
20240307,184700,26445270500,26200,26200,26200,26200,0
|
|
20240307,184600,26445270500,26200,26200,26200,26200,0
|
|
20240307,184500,26445270500,26200,26200,26200,26200,0
|
|
20240307,184400,26445270500,26200,26200,26200,26200,0
|
|
20240307,184300,26445270500,26200,26200,26200,26200,0
|
|
20240307,184200,26445270500,26200,26200,26200,26200,0
|
|
20240307,184100,26445270500,26200,26200,26200,26200,0
|
|
20240307,184000,26445270500,26200,26200,26200,26200,0
|
|
20240307,183900,26445270500,26200,26200,26200,26200,0
|
|
20240307,183800,26445270500,26200,26200,26200,26200,0
|
|
20240307,183700,26445270500,26200,26200,26200,26200,0
|
|
20240307,183600,26445270500,26200,26200,26200,26200,0
|
|
20240307,183500,26445270500,26200,26200,26200,26200,0
|
|
20240307,183400,26445270500,26200,26200,26200,26200,0
|
|
20240307,183300,26445270500,26200,26200,26200,26200,0
|
|
20240307,183200,26445270500,26200,26200,26200,26200,0
|
|
20240307,183100,26445270500,26200,26200,26200,26200,0
|
|
20240307,183000,26445270500,26200,26200,26200,26200,0
|
|
20240307,182900,26445270500,26200,26200,26200,26200,0
|
|
20240307,182800,26445270500,26200,26200,26200,26200,0
|
|
20240307,182700,26445270500,26200,26200,26200,26200,0
|
|
20240307,182600,26445270500,26200,26200,26200,26200,0
|
|
20240307,182500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,182400,26445270500,26200,26200,26200,26200,0
|
|
20240307,182300,26445270500,26200,26200,26200,26200,0
|
|
20240307,182200,26445270500,26200,26200,26200,26200,0
|
|
20240307,182100,26445270500,26200,26200,26200,26200,0
|
|
20240307,182000,26445270500,26200,26200,26200,26200,0
|
|
20240307,181900,26445270500,26200,26200,26200,26200,0
|
|
20240307,181800,26445270500,26200,26200,26200,26200,0
|
|
20240307,181700,26445270500,26200,26200,26200,26200,0
|
|
20240307,181600,26445270500,26200,26200,26200,26200,0
|
|
20240307,181500,26445270500,26200,26200,26200,26200,0
|
|
20240307,181400,26445270500,26200,26200,26200,26200,0
|
|
20240307,181300,26445270500,26200,26200,26200,26200,0
|
|
20240307,181200,26445270500,26200,26200,26200,26200,0
|
|
20240307,181100,26445270500,26200,26200,26200,26200,0
|
|
20240307,181000,26445270500,26200,26200,26200,26200,0
|
|
20240307,180900,26445270500,26200,26200,26200,26200,0
|
|
20240307,180800,26445270500,26200,26200,26200,26200,0
|
|
20240307,180700,26445270500,26200,26200,26200,26200,0
|
|
20240307,180600,26445270500,26200,26200,26200,26200,0
|
|
20240307,180500,26445270500,26200,26200,26200,26200,0
|
|
20240307,180400,26445270500,26200,26200,26200,26200,0
|
|
20240307,180300,26445270500,26200,26200,26200,26200,0
|
|
20240307,180200,26445270500,26200,26200,26200,26200,0
|
|
20240307,180100,26445270500,26200,26200,26200,26200,0
|
|
20240307,180000,26445270500,26200,26200,26200,26200,0
|
|
20240307,175900,26445270500,26200,26200,26200,26200,0
|
|
20240307,175800,26445270500,26200,26200,26200,26200,0
|
|
20240307,175700,26445270500,26200,26200,26200,26200,0
|
|
20240307,175600,26445270500,26200,26200,26200,26200,0
|
|
20240307,175500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,175400,26445270500,26200,26200,26200,26200,0
|
|
20240307,175300,26445270500,26200,26200,26200,26200,0
|
|
20240307,175200,26445270500,26200,26200,26200,26200,0
|
|
20240307,175100,26445270500,26200,26200,26200,26200,0
|
|
20240307,175000,26445270500,26200,26200,26200,26200,0
|
|
20240307,174900,26445270500,26200,26200,26200,26200,0
|
|
20240307,174800,26445270500,26200,26200,26200,26200,0
|
|
20240307,174700,26445270500,26200,26200,26200,26200,0
|
|
20240307,174600,26445270500,26200,26200,26200,26200,0
|
|
20240307,174500,26445270500,26200,26200,26200,26200,0
|
|
20240307,174400,26445270500,26200,26200,26200,26200,0
|
|
20240307,174300,26445270500,26200,26200,26200,26200,0
|
|
20240307,174200,26445270500,26200,26200,26200,26200,0
|
|
20240307,174100,26445270500,26200,26200,26200,26200,0
|
|
20240307,174000,26445270500,26200,26200,26200,26200,0
|
|
20240307,173900,26445270500,26200,26200,26200,26200,0
|
|
20240307,173800,26445270500,26200,26200,26200,26200,0
|
|
20240307,173700,26445270500,26200,26200,26200,26200,0
|
|
20240307,173600,26445270500,26200,26200,26200,26200,0
|
|
20240307,173500,26445270500,26200,26200,26200,26200,0
|
|
20240307,173400,26445270500,26200,26200,26200,26200,0
|
|
20240307,173300,26445270500,26200,26200,26200,26200,0
|
|
20240307,173200,26445270500,26200,26200,26200,26200,0
|
|
20240307,173100,26445270500,26200,26200,26200,26200,0
|
|
20240307,173000,26445270500,26200,26200,26200,26200,0
|
|
20240307,172900,26445270500,26200,26200,26200,26200,0
|
|
20240307,172800,26445270500,26200,26200,26200,26200,0
|
|
20240307,172700,26445270500,26200,26200,26200,26200,0
|
|
20240307,172600,26445270500,26200,26200,26200,26200,0
|
|
20240307,172500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,172400,26445270500,26200,26200,26200,26200,0
|
|
20240307,172300,26445270500,26200,26200,26200,26200,0
|
|
20240307,172200,26445270500,26200,26200,26200,26200,0
|
|
20240307,172100,26445270500,26200,26200,26200,26200,0
|
|
20240307,172000,26445270500,26200,26200,26200,26200,0
|
|
20240307,171900,26445270500,26200,26200,26200,26200,0
|
|
20240307,171800,26445270500,26200,26200,26200,26200,0
|
|
20240307,171700,26445270500,26200,26200,26200,26200,0
|
|
20240307,171600,26445270500,26200,26200,26200,26200,0
|
|
20240307,171500,26445270500,26200,26200,26200,26200,0
|
|
20240307,171400,26445270500,26200,26200,26200,26200,0
|
|
20240307,171300,26445270500,26200,26200,26200,26200,0
|
|
20240307,171200,26445270500,26200,26200,26200,26200,0
|
|
20240307,171100,26445270500,26200,26200,26200,26200,0
|
|
20240307,171000,26445270500,26200,26200,26200,26200,0
|
|
20240307,170900,26445270500,26200,26200,26200,26200,0
|
|
20240307,170800,26445270500,26200,26200,26200,26200,0
|
|
20240307,170700,26445270500,26200,26200,26200,26200,0
|
|
20240307,170600,26445270500,26200,26200,26200,26200,0
|
|
20240307,170500,26445270500,26200,26200,26200,26200,0
|
|
20240307,170400,26445270500,26200,26200,26200,26200,0
|
|
20240307,170300,26445270500,26200,26200,26200,26200,0
|
|
20240307,170200,26445270500,26200,26200,26200,26200,0
|
|
20240307,170100,26445270500,26200,26200,26200,26200,0
|
|
20240307,170000,26445270500,26200,26200,26200,26200,0
|
|
20240307,165900,26445270500,26200,26200,26200,26200,0
|
|
20240307,165800,26445270500,26200,26200,26200,26200,0
|
|
20240307,165700,26445270500,26200,26200,26200,26200,0
|
|
20240307,165600,26445270500,26200,26200,26200,26200,0
|
|
20240307,165500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,165400,26445270500,26200,26200,26200,26200,0
|
|
20240307,165300,26445270500,26200,26200,26200,26200,0
|
|
20240307,165200,26445270500,26200,26200,26200,26200,0
|
|
20240307,165100,26445270500,26200,26200,26200,26200,0
|
|
20240307,165000,26445270500,26200,26200,26200,26200,0
|
|
20240307,164900,26445270500,26200,26200,26200,26200,0
|
|
20240307,164800,26445270500,26200,26200,26200,26200,0
|
|
20240307,164700,26445270500,26200,26200,26200,26200,0
|
|
20240307,164600,26445270500,26200,26200,26200,26200,0
|
|
20240307,164500,26445270500,26200,26200,26200,26200,0
|
|
20240307,164400,26445270500,26200,26200,26200,26200,0
|
|
20240307,164300,26445270500,26200,26200,26200,26200,0
|
|
20240307,164200,26445270500,26200,26200,26200,26200,0
|
|
20240307,164100,26445270500,26200,26200,26200,26200,0
|
|
20240307,164000,26445270500,26200,26200,26200,26200,0
|
|
20240307,163900,26445270500,26200,26200,26200,26200,0
|
|
20240307,163800,26445270500,26200,26200,26200,26200,0
|
|
20240307,163700,26445270500,26200,26200,26200,26200,0
|
|
20240307,163600,26445270500,26200,26200,26200,26200,0
|
|
20240307,163500,26445270500,26200,26200,26200,26200,0
|
|
20240307,163400,26445270500,26200,26200,26200,26200,0
|
|
20240307,163300,26445270500,26200,26200,26200,26200,0
|
|
20240307,163200,26445270500,26200,26200,26200,26200,0
|
|
20240307,163100,26445270500,26200,26200,26200,26200,0
|
|
20240307,163000,26445270500,26200,26200,26200,26200,0
|
|
20240307,162900,26445270500,26200,26200,26200,26200,0
|
|
20240307,162800,26445270500,26200,26200,26200,26200,0
|
|
20240307,162700,26445270500,26200,26200,26200,26200,0
|
|
20240307,162600,26445270500,26200,26200,26200,26200,0
|
|
20240307,162500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,162400,26445270500,26200,26200,26200,26200,0
|
|
20240307,162300,26445270500,26200,26200,26200,26200,0
|
|
20240307,162200,26445270500,26200,26200,26200,26200,0
|
|
20240307,162100,26445270500,26200,26200,26200,26200,0
|
|
20240307,162000,26445270500,26200,26200,26200,26200,0
|
|
20240307,161900,26445270500,26200,26200,26200,26200,0
|
|
20240307,161800,26445270500,26200,26200,26200,26200,0
|
|
20240307,161700,26445270500,26200,26200,26200,26200,0
|
|
20240307,161600,26445270500,26200,26200,26200,26200,0
|
|
20240307,161500,26445270500,26200,26200,26200,26200,0
|
|
20240307,161400,26445270500,26200,26200,26200,26200,0
|
|
20240307,161300,26445270500,26200,26200,26200,26200,0
|
|
20240307,161200,26445270500,26200,26200,26200,26200,0
|
|
20240307,161100,26445270500,26200,26200,26200,26200,0
|
|
20240307,161000,26445270500,26200,26200,26200,26200,0
|
|
20240307,160900,26445270500,26200,26200,26200,26200,0
|
|
20240307,160800,26445270500,26200,26200,26200,26200,0
|
|
20240307,160700,26445270500,26200,26200,26200,26200,0
|
|
20240307,160600,26445270500,26200,26200,26200,26200,0
|
|
20240307,160500,26445270500,26200,26200,26200,26200,0
|
|
20240307,160400,26445270500,26200,26200,26200,26200,0
|
|
20240307,160300,26445270500,26200,26200,26200,26200,0
|
|
20240307,160200,26445270500,26200,26200,26200,26200,0
|
|
20240307,160100,26445270500,26200,26200,26200,26200,0
|
|
20240307,160000,26445270500,26200,26200,26200,26200,0
|
|
20240307,155900,26445270500,26200,26200,26200,26200,0
|
|
20240307,155800,26445270500,26200,26200,26200,26200,0
|
|
20240307,155700,26445270500,26200,26200,26200,26200,0
|
|
20240307,155600,26445270500,26200,26200,26200,26200,0
|
|
20240307,155500,26445270500,26200,26200,26200,26200,16467
|
|
20240307,155400,26445270500,26200,26200,26200,26200,0
|
|
20240307,155300,26445270500,26200,26200,26200,26200,0
|
|
20240307,155200,26445270500,26200,26200,26200,26200,0
|
|
20240307,155100,26445270500,26200,26200,26200,26200,0
|
|
20240307,155000,26445270500,26200,26200,26200,26200,0
|
|
20240307,154900,26445270500,26200,26200,26200,26200,0
|
|
20240307,154800,26445270500,26200,26200,26200,26200,0
|
|
20240307,154700,26445270500,26200,26200,26200,26200,0
|
|
20240307,154600,26445270500,26200,26200,26200,26200,0
|
|
20240307,154500,26445270500,26200,26200,26200,26200,0
|
|
20240307,154400,26445270500,26200,26200,26200,26200,0
|
|
20240307,154300,26445270500,26200,26200,26200,26200,0
|
|
20240307,154200,26445270500,26200,26200,26200,26200,0
|
|
20240307,154100,26445270500,26200,26200,26200,26200,0
|
|
20240307,154000,26445270500,26200,26200,26200,26200,0
|
|
20240307,153900,26445270500,26200,26200,26200,26200,0
|
|
20240307,153800,26445270500,26200,26200,26200,26200,0
|
|
20240307,153700,26445270500,26200,26200,26200,26200,0
|
|
20240307,153600,26445270500,26200,26200,26200,26200,0
|
|
20240307,153500,26445270500,26200,26200,26200,26200,0
|
|
20240307,153400,26445270500,26200,26200,26200,26200,0
|
|
20240307,153300,26445270500,26200,26200,26200,26200,0
|
|
20240307,153200,26445270500,26200,26200,26200,26200,0
|
|
20240307,153100,26445270500,26200,26200,26200,26200,0
|
|
20240307,153000,26445270500,26200,26200,26200,26200,16467
|
|
20240307,152900,26013835100,26100,26100,26100,26100,0
|
|
20240307,152800,26013835100,26100,26100,26100,26100,0
|
|
20240307,152700,26013835100,26100,26100,26100,26100,0
|
|
20240307,152600,26013835100,26100,26100,26100,26100,0
|
|
20240307,152500,26013835100,26100,26100,26100,26100,0
|
|
20240307,152400,26013835100,26100,26100,26100,26100,0
|
|
20240307,152300,26013835100,26100,26100,26100,26100,0
|
|
20240307,152200,26013835100,26100,26100,26100,26100,0
|
|
20240307,152100,26013835100,26100,26100,26100,26100,0
|
|
20240307,152000,26013835100,26100,26100,26100,26100,0
|
|
20240307,151900,26013835100,26100,26150,26200,26050,8091
|
|
20240307,151800,25802351050,26100,25900,26100,25900,13395
|
|
20240307,151700,25453837800,25950,25950,25950,25900,807
|
|
20240307,151600,25432932050,25950,25950,25950,25900,1259
|
|
20240307,151500,25400309800,25900,25950,25950,25900,986
|
|
20240307,151400,25374723600,25950,25950,26000,25950,262
|
|
20240307,151300,25367924600,25950,25950,26000,25950,3146
|
|
20240307,151200,25286285650,25950,26000,26000,25950,873
|
|
20240307,151100,25263592000,26000,26000,26050,25950,952
|
|
20240307,151000,25238814950,26000,26000,26050,25950,1623
|
|
20240307,150900,25196608250,26000,25950,26050,25950,2007
|
|
20240307,150800,25144407000,25950,26000,26000,25950,376
|
|
20240307,150700,25134634500,26000,26000,26100,26000,6098
|
|
20240307,150600,24975583650,26000,26050,26100,26000,2854
|
|
20240307,150500,24901259750,26100,26100,26100,26050,2958
|
|
20240307,150400,24824077850,26100,26000,26150,26000,4136
|
|
20240307,150300,24716239950,26000,25950,26050,25900,1972
|
|
20240307,150200,24664958700,25950,26000,26100,25950,5862
|
|
20240307,150100,24512386650,25950,25900,26000,25900,1627
|
|
20240307,150000,24470142100,25950,25950,26000,25950,1268
|
|
20240307,145900,24437234350,25950,25950,26000,25950,2327
|
|
20240307,145800,24376847900,25950,26000,26000,25950,3460
|
|
20240307,145700,24286980500,26000,26100,26100,25900,4219
|
|
20240307,145600,24177031700,26100,26150,26150,25950,4868
|
|
20240307,145500,24050227400,26200,25800,26400,25800,24969
|
|
20240307,145400,23397192450,25800,25750,25850,25750,4266
|
|
20240307,145300,23287147500,25800,25600,25800,25600,4403
|
|
20240307,145200,23174055500,25550,25450,25600,25450,1688
|
|
20240307,145100,23130971450,25500,25500,25500,25450,1525
|
|
20240307,145000,23092115350,25450,25450,25500,25450,1380
|
|
20240307,144900,23056933200,25450,25500,25500,25450,389
|
|
20240307,144800,23047020000,25450,25500,25500,25400,2233
|
|
20240307,144700,22990241700,25450,25450,25500,25450,995
|
|
20240307,144600,22964918900,25450,25450,25500,25450,288
|
|
20240307,144500,22957585000,25500,25550,25550,25450,417
|
|
20240307,144400,22946952050,25500,25550,25550,25450,716
|
|
20240307,144300,22928704900,25450,25500,25550,25450,2542
|
|
20240307,144200,22863886950,25550,25500,25550,25500,1161
|
|
20240307,144100,22834254500,25500,25550,25550,25500,522
|
|
20240307,144000,22820934550,25550,25500,25550,25500,784
|
|
20240307,143900,22800941850,25500,25550,25600,25500,494
|
|
20240307,143800,22788323000,25500,25500,25550,25500,1004
|
|
20240307,143700,22762720900,25500,25550,25550,25500,1137
|
|
20240307,143600,22733719200,25600,25550,25600,25550,736
|
|
20240307,143500,22714908750,25550,25600,25600,25550,672
|
|
20240307,143400,22697722850,25600,25550,25600,25550,1065
|
|
20240307,143300,22670495200,25550,25550,25600,25550,1296
|
|
20240307,143200,22637368500,25600,25500,25600,25500,1004
|
|
20240307,143100,22611719800,25500,25500,25500,25450,715
|
|
20240307,143000,22593488300,25500,25500,25550,25450,512
|
|
20240307,142900,22580434550,25500,25500,25550,25400,2427
|
|
20240307,142800,22518561100,25500,25450,25500,25400,5519
|
|
20240307,142700,22378161050,25450,25450,25500,25450,1832
|
|
20240307,142600,22331532450,25500,25500,25500,25450,995
|
|
20240307,142500,22306168350,25500,25500,25550,25500,1514
|
|
20240307,142400,22267553850,25500,25500,25500,25500,639
|
|
20240307,142300,22251259350,25500,25500,25550,25500,405
|
|
20240307,142200,22240927300,25500,25500,25550,25500,295
|
|
20240307,142100,22233395000,25550,25500,25550,25500,788
|
|
20240307,142000,22213273500,25500,25500,25500,25500,466
|
|
20240307,141900,22201390500,25500,25500,25550,25500,803
|
|
20240307,141800,22180912550,25500,25500,25550,25450,4047
|
|
20240307,141700,22077726150,25500,25500,25550,25500,7530
|
|
20240307,141600,21885710550,25550,25550,25550,25500,871
|
|
20240307,141500,21863462300,25550,25550,25550,25500,405
|
|
20240307,141400,21853130250,25550,25550,25600,25500,1866
|
|
20240307,141300,21805493900,25550,25550,25550,25500,508
|
|
20240307,141200,21792515100,25600,25550,25600,25550,744
|
|
20240307,141100,21773490550,25550,25550,25550,25550,662
|
|
20240307,141000,21756576450,25600,25550,25600,25550,1479
|
|
20240307,140900,21718787350,25600,25550,25600,25550,606
|
|
20240307,140800,21703299700,25550,25600,25600,25550,441
|
|
20240307,140700,21692026050,25550,25550,25600,25500,2251
|
|
20240307,140600,21634517900,25550,25550,25550,25500,1292
|
|
20240307,140500,21601514500,25500,25550,25550,25500,3762
|
|
20240307,140400,21505580750,25550,25550,25550,25500,257
|
|
20240307,140300,21499016250,25550,25550,25550,25500,1018
|
|
20240307,140200,21473011450,25550,25500,25600,25500,979
|
|
20240307,140100,21447999800,25500,25600,25600,25500,1363
|
|
20240307,140000,21413174100,25550,25550,25600,25550,1644
|
|
20240307,135900,21371169200,25550,25550,25600,25550,141
|
|
20240307,135800,21367564050,25550,25600,25600,25550,5700
|
|
20240307,135700,21221916900,25600,25600,25600,25550,851
|
|
20240307,135600,21200131350,25650,25600,25650,25600,276
|
|
20240307,135500,21193065600,25600,25550,25600,25550,1714
|
|
20240307,135400,21149221700,25600,25600,25650,25600,895
|
|
20240307,135300,21126303750,25600,25650,25650,25600,256
|
|
20240307,135200,21119743650,25650,25600,25650,25600,168
|
|
20240307,135100,21115442750,25600,25550,25600,25550,1132
|
|
20240307,135000,21086514950,25550,25650,25650,25550,1907
|
|
20240307,134900,21037736500,25550,25550,25600,25550,602
|
|
20240307,134800,21022335700,25550,25600,25600,25550,1593
|
|
20240307,134700,20981609250,25600,25600,25600,25600,448
|
|
20240307,134600,20970140450,25600,25600,25600,25550,1437
|
|
20240307,134500,20933354000,25600,25650,25650,25600,657
|
|
20240307,134400,20916528000,25650,25600,25650,25600,266
|
|
20240307,134300,20909705200,25600,25650,25650,25600,692
|
|
20240307,134200,20891989000,25600,25650,25700,25600,721
|
|
20240307,134100,20873500750,25700,25650,25700,25650,93
|
|
20240307,134000,20871113700,25650,25700,25700,25600,548
|
|
20240307,133900,20857041200,25650,25650,25700,25600,182
|
|
20240307,133800,20852368150,25700,25600,25700,25600,959
|
|
20240307,133700,20827787600,25600,25650,25650,25550,1015
|
|
20240307,133600,20801804350,25650,25650,25650,25650,76
|
|
20240307,133500,20799854950,25650,25650,25650,25600,1673
|
|
20240307,133400,20757018600,25650,25600,25650,25600,254
|
|
20240307,133300,20750503750,25600,25650,25650,25600,397
|
|
20240307,133200,20740340050,25600,25650,25650,25600,84
|
|
20240307,133100,20738187550,25650,25650,25650,25600,465
|
|
20240307,133000,20726260450,25650,25700,25700,25650,508
|
|
20240307,132900,20713209900,25700,25650,25700,25650,315
|
|
20240307,132800,20705122550,25650,25600,25650,25600,1010
|
|
20240307,132700,20679256550,25600,25600,25600,25550,221
|
|
20240307,132600,20673608550,25600,25600,25600,25550,823
|
|
20240307,132500,20652569200,25600,25600,25600,25600,851
|
|
20240307,132400,20630783600,25600,25600,25650,25600,212
|
|
20240307,132300,20625356050,25600,25600,25650,25600,356
|
|
20240307,132200,20616241550,25600,25600,25600,25600,976
|
|
20240307,132100,20591255950,25600,25600,25600,25600,340
|
|
20240307,132000,20582551950,25600,25550,25600,25550,441
|
|
20240307,131900,20571283200,25500,25600,25600,25500,9335
|
|
20240307,131800,20332874400,25600,25650,25650,25600,2021
|
|
20240307,131700,20281106000,25650,25600,25650,25600,1808
|
|
20240307,131600,20234812500,25600,25650,25650,25600,1821
|
|
20240307,131500,20188177500,25700,25650,25700,25600,384
|
|
20240307,131400,20178344300,25650,25650,25750,25650,801
|
|
20240307,131300,20157798550,25650,25750,25750,25650,1267
|
|
20240307,131200,20125253150,25750,25750,25800,25750,894
|
|
20240307,131100,20102214250,25800,25800,25800,25750,675
|
|
20240307,131000,20084799300,25800,25750,25850,25750,316
|
|
20240307,130900,20076651250,25800,25800,25850,25800,937
|
|
20240307,130800,20052476000,25750,25800,25800,25750,385
|
|
20240307,130700,20042559700,25800,25850,25850,25800,571
|
|
20240307,130600,20027823800,25850,25850,25850,25800,444
|
|
20240307,130500,20016363800,25850,25800,25900,25800,1845
|
|
20240307,130400,19968650650,25850,25800,25850,25800,960
|
|
20240307,130300,19943841100,25800,25850,25850,25800,1177
|
|
20240307,130200,19913457300,25850,25800,25850,25750,1117
|
|
20240307,130100,19884640750,25750,25750,25800,25750,200
|
|
20240307,130000,19879486150,25750,25650,25800,25650,4316
|
|
20240307,125900,19768438500,25650,25650,25650,25650,691
|
|
20240307,125800,19750714350,25650,25600,25650,25550,1362
|
|
20240307,125700,19715840900,25650,25600,25650,25600,1534
|
|
20240307,125600,19676568500,25600,25600,25650,25600,1203
|
|
20240307,125500,19645754500,25600,25550,25600,25550,1039
|
|
20240307,125400,19619171200,25600,25600,25600,25600,430
|
|
20240307,125300,19608163200,25600,25600,25650,25600,1154
|
|
20240307,125200,19578620650,25600,25600,25650,25600,264
|
|
20240307,125100,19571858250,25600,25600,25600,25600,1545
|
|
20240307,125000,19532306250,25600,25600,25600,25550,729
|
|
20240307,124900,19513666300,25550,25650,25650,25550,822
|
|
20240307,124800,19492626050,25550,25600,25600,25550,3252
|
|
20240307,124700,19409413350,25600,25650,25650,25600,687
|
|
20240307,124600,19391820800,25650,25650,25650,25650,241
|
|
20240307,124500,19385639150,25650,25650,25650,25600,451
|
|
20240307,124400,19374093350,25650,25650,25650,25650,798
|
|
20240307,124300,19353624650,25650,25650,25650,25650,185
|
|
20240307,124200,19348879400,25650,25700,25700,25650,101
|
|
20240307,124100,19346288200,25650,25600,25700,25600,402
|
|
20240307,124000,19335976700,25600,25700,25700,25600,513
|
|
20240307,123900,19322835550,25700,25650,25700,25650,413
|
|
20240307,123800,19312227900,25700,25650,25700,25650,1176
|
|
20240307,123700,19282045000,25650,25700,25700,25650,868
|
|
20240307,123600,19259777900,25700,25700,25700,25650,101
|
|
20240307,123500,19257182250,25700,25700,25700,25700,580
|
|
20240307,123400,19242276250,25700,25700,25750,25700,176
|
|
20240307,123300,19237750700,25700,25700,25750,25700,403
|
|
20240307,123200,19227391150,25700,25750,25750,25700,262
|
|
20240307,123100,19220652250,25750,25750,25750,25700,187
|
|
20240307,123000,19215841800,25750,25700,25750,25700,94
|
|
20240307,122900,19213425900,25700,25750,25750,25700,310
|
|
20240307,122800,19205451350,25750,25750,25750,25700,791
|
|
20240307,122700,19185095300,25750,25700,25750,25700,211
|
|
20240307,122600,19179668200,25700,25750,25750,25700,451
|
|
20240307,122500,19168067950,25700,25700,25750,25700,909
|
|
20240307,122400,19144705400,25700,25600,25700,25600,1035
|
|
20240307,122300,19118154750,25600,25600,25600,25600,550
|
|
20240307,122200,19104074750,25600,25600,25600,25600,1157
|
|
20240307,122100,19074455550,25600,25650,25650,25550,929
|
|
20240307,122000,19050672950,25650,25600,25650,25600,884
|
|
20240307,121900,19028038300,25550,25550,25600,25550,198
|
|
20240307,121800,19022977300,25600,25550,25600,25550,635
|
|
20240307,121700,19006752050,25550,25600,25600,25550,1348
|
|
20240307,121600,18972304050,25600,25550,25600,25550,173
|
|
20240307,121500,18967882900,25550,25600,25600,25550,1889
|
|
20240307,121400,18919546550,25550,25550,25600,25500,5455
|
|
20240307,121300,18780158550,25550,25550,25600,25550,820
|
|
20240307,121200,18759195300,25550,25550,25600,25500,1501
|
|
20240307,121100,18720854100,25600,25600,25600,25500,3302
|
|
20240307,121000,18636379600,25600,25550,25600,25500,1473
|
|
20240307,120900,18598758700,25550,25550,25600,25550,578
|
|
20240307,120800,18583988600,25550,25550,25600,25550,1912
|
|
20240307,120700,18535111750,25550,25600,25600,25550,3740
|
|
20240307,120600,18439553100,25600,25600,25650,25600,580
|
|
20240307,120500,18424705000,25600,25600,25650,25600,1991
|
|
20240307,120400,18373726400,25650,25600,25650,25600,625
|
|
20240307,120300,18357703700,25600,25650,25650,25600,1005
|
|
20240307,120200,18331964800,25600,25600,25650,25550,956
|
|
20240307,120100,18307499650,25600,25600,25650,25600,2034
|
|
20240307,120000,18255428850,25600,25650,25650,25600,567
|
|
20240307,115900,18240908850,25600,25600,25650,25600,1440
|
|
20240307,115800,18204044750,25600,25650,25650,25600,688
|
|
20240307,115700,18186420450,25650,25600,25650,25600,1524
|
|
20240307,115600,18147399500,25600,25650,25650,25600,1171
|
|
20240307,115500,18117410600,25600,25650,25700,25600,1385
|
|
20240307,115400,18081883000,25700,25700,25700,25650,180
|
|
20240307,115300,18077261150,25650,25700,25700,25650,401
|
|
20240307,115200,18066970050,25700,25650,25700,25600,1279
|
|
20240307,115100,18034171600,25650,25650,25700,25650,1579
|
|
20240307,115000,17993663950,25650,25700,25700,25650,373
|
|
20240307,114900,17984095700,25700,25650,25700,25650,271
|
|
20240307,114800,17977140850,25650,25650,25650,25650,263
|
|
20240307,114700,17970394900,25650,25650,25650,25600,342
|
|
20240307,114600,17961623650,25600,25600,25650,25600,1493
|
|
20240307,114500,17923341500,25650,25600,25650,25600,409
|
|
20240307,114400,17912871050,25650,25650,25650,25600,850
|
|
20240307,114300,17891082900,25650,25650,25650,25600,1425
|
|
20240307,114200,17854585150,25650,25600,25650,25600,1080
|
|
20240307,114100,17826935950,25600,25550,25600,25550,1793
|
|
20240307,114000,17781079500,25550,25600,25600,25550,4753
|
|
20240307,113900,17659628350,25600,25600,25600,25550,1626
|
|
20240307,113800,17618029950,25600,25650,25700,25550,1102
|
|
20240307,113700,17589825550,25700,25650,25700,25600,15283
|
|
20240307,113600,17198401550,25650,25750,25750,25650,2369
|
|
20240307,113500,17137536200,25700,25750,25750,25700,2499
|
|
20240307,113400,17073273550,25750,25700,25750,25700,292
|
|
20240307,113300,17065758200,25700,25700,25750,25700,323
|
|
20240307,113200,17057455850,25700,25700,25750,25650,1109
|
|
20240307,113100,17028956350,25700,25650,25700,25650,1227
|
|
20240307,113000,16997432450,25650,25650,25700,25650,1650
|
|
20240307,112900,16955107250,25700,25650,25700,25650,1645
|
|
20240307,112800,16912912450,25650,25650,25700,25650,3039
|
|
20240307,112700,16834961800,25650,25650,25700,25650,5654
|
|
20240307,112600,16689901250,25650,25750,25750,25650,6050
|
|
20240307,112500,16534412050,25700,25700,25750,25700,1365
|
|
20240307,112400,16499299950,25700,25750,25750,25700,636
|
|
20240307,112300,16482946900,25750,25750,25800,25700,979
|
|
20240307,112200,16457746100,25750,25700,25750,25700,2445
|
|
20240307,112100,16394858600,25700,25800,25850,25700,2345
|
|
20240307,112000,16334436300,25800,25800,25850,25800,588
|
|
20240307,111900,16319263200,25800,25800,25850,25800,1266
|
|
20240307,111800,16286584950,25800,25800,25850,25750,465
|
|
20240307,111700,16274589800,25850,25800,25850,25800,215
|
|
20240307,111600,16269042550,25800,25750,25800,25750,879
|
|
20240307,111500,16246389500,25750,25800,25800,25750,1350
|
|
20240307,111400,16211623850,25800,25800,25850,25750,1075
|
|
20240307,111300,16183900300,25850,25850,25900,25800,348
|
|
20240307,111200,16174910400,25850,25850,25850,25800,827
|
|
20240307,111100,16153566050,25850,25850,25900,25800,1483
|
|
20240307,111000,16115279300,25850,25850,25850,25800,687
|
|
20240307,110900,16097522900,25850,25850,25900,25850,342
|
|
20240307,110800,16088679550,25850,25850,25900,25850,209
|
|
20240307,110700,16083276000,25850,25900,25950,25850,1561
|
|
20240307,110600,16042898600,25950,26000,26000,25900,587
|
|
20240307,110500,16027673150,26000,26000,26050,25950,533
|
|
20240307,110400,16013824200,26000,26050,26050,26000,378
|
|
20240307,110300,16003995300,26000,26000,26050,26000,533
|
|
20240307,110200,15990136750,26000,25850,26000,25850,1156
|
|
20240307,110100,15960184250,25900,25850,25900,25850,145
|
|
20240307,110000,15956428950,25900,25850,25900,25850,2501
|
|
20240307,105900,15891778050,25850,25800,25850,25800,392
|
|
20240307,105800,15881660850,25850,25850,25850,25750,2243
|
|
20240307,105700,15823790400,25800,25850,25850,25800,1479
|
|
20240307,105600,15785630200,25850,25850,25850,25800,521
|
|
20240307,105500,15772163850,25850,25800,25850,25800,161
|
|
20240307,105400,15768005300,25800,25900,25900,25800,1400
|
|
20240307,105300,15731874800,25800,25850,25900,25800,2249
|
|
20240307,105200,15673756300,25850,25900,25900,25850,491
|
|
20240307,105100,15661053250,25900,25900,25900,25900,155
|
|
20240307,105000,15657038750,25850,25850,25950,25850,1780
|
|
20240307,104900,15610943550,25900,25900,25900,25850,1007
|
|
20240307,104800,15584899600,25900,25850,25900,25800,951
|
|
20240307,104700,15560330550,25850,25850,25900,25800,2057
|
|
20240307,104600,15507171750,25850,25900,25900,25850,739
|
|
20240307,104500,15488063400,25900,25850,25900,25800,1934
|
|
20240307,104400,15438039400,25850,25800,25850,25800,782
|
|
20240307,104300,15417839050,25800,25800,25850,25750,5115
|
|
20240307,104200,15285881900,25850,25900,25950,25800,7063
|
|
20240307,104100,15103222100,25900,25900,25950,25900,1265
|
|
20240307,104000,15070428600,25950,25950,25950,25900,1720
|
|
20240307,103900,15025840400,25950,25950,25950,25900,1401
|
|
20240307,103800,14989490200,25950,25950,25950,25950,915
|
|
20240307,103700,14965745950,26000,26000,26000,25950,2047
|
|
20240307,103600,14912579000,26000,26000,26050,25950,2992
|
|
20240307,103500,14834814250,26000,26100,26150,25900,6796
|
|
20240307,103400,14658262300,26150,26150,26150,26050,3086
|
|
20240307,103300,14577665150,26150,26150,26200,26100,1331
|
|
20240307,103200,14542889700,26100,26150,26150,26100,963
|
|
20240307,103100,14517736100,26150,26100,26150,26100,585
|
|
20240307,103000,14502467100,26100,26150,26150,26100,604
|
|
20240307,102900,14486700500,26150,26100,26150,26050,243
|
|
20240307,102800,14480358500,26100,26100,26150,26100,1054
|
|
20240307,102700,14452831350,26100,26150,26150,26100,293
|
|
20240307,102600,14445175350,26150,26200,26200,26100,618
|
|
20240307,102500,14428995900,26200,26150,26200,26100,2363
|
|
20240307,102400,14367248150,26150,26050,26150,25950,1699
|
|
20240307,102300,14322940550,26000,26000,26050,25950,4895
|
|
20240307,102200,14195697200,26050,26000,26050,26000,524
|
|
20240307,102100,14182061950,26050,26050,26100,26000,2469
|
|
20240307,102000,14117755200,26050,26050,26100,26050,2603
|
|
20240307,101900,14049933400,26050,26050,26100,26050,768
|
|
20240307,101800,14029918250,26050,26100,26100,26050,1017
|
|
20240307,101700,14003387900,26150,26150,26150,26050,2562
|
|
20240307,101600,13936537400,26150,26250,26250,26150,2130
|
|
20240307,101500,13880742850,26250,26350,26350,26250,2351
|
|
20240307,101400,13818973650,26350,26200,26350,26200,5330
|
|
20240307,101300,13678888550,26200,26300,26300,26200,4152
|
|
20240307,101200,13570068900,26250,26150,26300,26100,10152
|
|
20240307,101100,13303689550,26150,26100,26150,26050,2940
|
|
20240307,101000,13226889150,26150,26050,26150,26050,1660
|
|
20240307,100900,13183563100,26100,26150,26150,26050,2342
|
|
20240307,100800,13122431150,26150,26100,26200,26050,5162
|
|
20240307,100700,12987555000,26100,26050,26100,26050,2093
|
|
20240307,100600,12932976150,26050,26050,26100,26000,4139
|
|
20240307,100500,12825126050,26050,26000,26100,25950,3465
|
|
20240307,100400,12734967000,25950,25900,25950,25900,1902
|
|
20240307,100300,12685650650,25900,25950,26000,25900,1873
|
|
20240307,100200,12637045500,25950,25950,26000,25950,1286
|
|
20240307,100100,12603646100,25950,26000,26050,25950,1887
|
|
20240307,100000,12554583350,26000,26000,26000,25950,1122
|
|
20240307,095900,12525423250,26000,25950,26000,25950,1667
|
|
20240307,095800,12482123700,25950,25900,25950,25900,1990
|
|
20240307,095700,12430516050,25900,25900,25950,25850,4925
|
|
20240307,095600,12302957450,25950,25950,25950,25900,1042
|
|
20240307,095500,12275944100,25950,25950,26000,25850,2210
|
|
20240307,095400,12218660950,25950,25950,26000,25900,2767
|
|
20240307,095300,12146875150,25900,25850,25900,25800,1586
|
|
20240307,095200,12105853300,25850,25850,25900,25800,1120
|
|
20240307,095100,12076870350,25850,25900,25900,25850,787
|
|
20240307,095000,12056517200,25900,25900,25950,25800,4687
|
|
20240307,094900,11935195350,25950,25650,25950,25650,10379
|
|
20240307,094800,11667424650,25650,25700,25700,25650,1063
|
|
20240307,094700,11640145900,25700,25700,25700,25650,6160
|
|
20240307,094600,11482030750,25700,25700,25750,25650,1732
|
|
20240307,094500,11437520950,25700,25750,25750,25650,5621
|
|
20240307,094400,11293060700,25750,25750,25750,25700,2430
|
|
20240307,094300,11230573100,25750,25650,25800,25650,4650
|
|
20240307,094200,11111066750,25700,25700,25750,25650,1790
|
|
20240307,094100,11065060550,25750,25650,25750,25650,1993
|
|
20240307,094000,11013857950,25650,25700,25700,25600,4852
|
|
20240307,093900,10889352850,25700,25650,25700,25650,2114
|
|
20240307,093800,10835076000,25700,25700,25750,25650,3387
|
|
20240307,093700,10748145250,25700,25750,25800,25600,8215
|
|
20240307,093600,10536992050,25800,25750,25850,25750,4809
|
|
20240307,093500,10412988050,25800,25800,25800,25700,4038
|
|
20240307,093400,10309024850,25800,25750,25800,25700,1790
|
|
20240307,093300,10262947000,25750,25700,25750,25650,4395
|
|
20240307,093200,10150047400,25700,25750,25750,25650,4871
|
|
20240307,093100,10024877450,25750,25650,25750,25600,7879
|
|
20240307,093000,9822641500,25700,25700,25750,25550,16566
|
|
20240307,092900,9397697050,25700,25850,25850,25700,13582
|
|
20240307,092800,9047995750,25850,25900,25900,25800,2905
|
|
20240307,092700,8972932850,25900,25900,25900,25850,4074
|
|
20240307,092600,8867558300,25900,25900,25950,25850,6349
|
|
20240307,092500,8703126950,25900,25900,25950,25800,5190
|
|
20240307,092400,8568901150,25900,25850,26000,25750,9482
|
|
20240307,092300,8323430800,25900,25900,25900,25700,34955
|
|
20240307,092200,7421445200,25900,26100,26100,25850,28409
|
|
20240307,092100,6683658100,26100,26050,26100,26000,6046
|
|
20240307,092000,6526226900,26050,26100,26100,26000,10092
|
|
20240307,091900,6263309100,26100,26050,26150,26050,5316
|
|
20240307,091800,6124734700,26100,26150,26200,26050,12932
|
|
20240307,091700,5787132550,26200,26100,26250,26100,5974
|
|
20240307,091600,5630860900,26100,26100,26150,26050,8197
|
|
20240307,091500,5416886950,26050,26300,26350,26050,24640
|
|
20240307,091400,4771914150,26300,26350,26400,26300,5725
|
|
20240307,091300,4621234300,26350,26400,26500,26300,7986
|
|
20240307,091200,4410549000,26350,26350,26400,26350,5656
|
|
20240307,091100,4261390650,26400,26350,26400,26350,2430
|
|
20240307,091000,4197338000,26350,26300,26450,26250,13740
|
|
20240307,090900,3835713200,26400,26450,26450,26200,20253
|
|
20240307,090800,3302990850,26450,26600,26600,26400,6657
|
|
20240307,090700,3126569400,26600,26550,26650,26400,5489
|
|
20240307,090600,2980780450,26450,26350,26550,26300,10723
|
|
20240307,090500,2697843300,26400,26550,26550,26350,15315
|
|
20240307,090400,2292864450,26600,26450,26700,26400,11744
|
|
20240307,090300,1981643500,26450,26550,26600,26400,13537
|
|
20240307,090200,1622902300,26500,26700,26750,26500,13845
|
|
20240307,090100,1255194150,26700,26800,26900,26650,16618
|
|
20240307,090000,810688100,26800,26850,26900,26650,27175
|