716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,205300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,205200,25353076400,26950,26950,26950,26950,0
|
|
20240308,205100,25353076400,26950,26950,26950,26950,0
|
|
20240308,205000,25353076400,26950,26950,26950,26950,0
|
|
20240308,204900,25353076400,26950,26950,26950,26950,0
|
|
20240308,204800,25353076400,26950,26950,26950,26950,0
|
|
20240308,204700,25353076400,26950,26950,26950,26950,0
|
|
20240308,204600,25353076400,26950,26950,26950,26950,0
|
|
20240308,204500,25353076400,26950,26950,26950,26950,0
|
|
20240308,204400,25353076400,26950,26950,26950,26950,0
|
|
20240308,204300,25353076400,26950,26950,26950,26950,0
|
|
20240308,204200,25353076400,26950,26950,26950,26950,0
|
|
20240308,204100,25353076400,26950,26950,26950,26950,0
|
|
20240308,204000,25353076400,26950,26950,26950,26950,0
|
|
20240308,203900,25353076400,26950,26950,26950,26950,0
|
|
20240308,203800,25353076400,26950,26950,26950,26950,0
|
|
20240308,203700,25353076400,26950,26950,26950,26950,0
|
|
20240308,203600,25353076400,26950,26950,26950,26950,0
|
|
20240308,203500,25353076400,26950,26950,26950,26950,0
|
|
20240308,203400,25353076400,26950,26950,26950,26950,0
|
|
20240308,203300,25353076400,26950,26950,26950,26950,0
|
|
20240308,203200,25353076400,26950,26950,26950,26950,0
|
|
20240308,203100,25353076400,26950,26950,26950,26950,0
|
|
20240308,203000,25353076400,26950,26950,26950,26950,0
|
|
20240308,202900,25353076400,26950,26950,26950,26950,0
|
|
20240308,202800,25353076400,26950,26950,26950,26950,0
|
|
20240308,202700,25353076400,26950,26950,26950,26950,0
|
|
20240308,202600,25353076400,26950,26950,26950,26950,0
|
|
20240308,202500,25353076400,26950,26950,26950,26950,0
|
|
20240308,202400,25353076400,26950,26950,26950,26950,0
|
|
20240308,202300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,202200,25353076400,26950,26950,26950,26950,0
|
|
20240308,202100,25353076400,26950,26950,26950,26950,0
|
|
20240308,202000,25353076400,26950,26950,26950,26950,0
|
|
20240308,201900,25353076400,26950,26950,26950,26950,0
|
|
20240308,201800,25353076400,26950,26950,26950,26950,0
|
|
20240308,201700,25353076400,26950,26950,26950,26950,0
|
|
20240308,201600,25353076400,26950,26950,26950,26950,0
|
|
20240308,201500,25353076400,26950,26950,26950,26950,0
|
|
20240308,201400,25353076400,26950,26950,26950,26950,0
|
|
20240308,201300,25353076400,26950,26950,26950,26950,0
|
|
20240308,201200,25353076400,26950,26950,26950,26950,0
|
|
20240308,201100,25353076400,26950,26950,26950,26950,0
|
|
20240308,201000,25353076400,26950,26950,26950,26950,0
|
|
20240308,200900,25353076400,26950,26950,26950,26950,0
|
|
20240308,200800,25353076400,26950,26950,26950,26950,0
|
|
20240308,200700,25353076400,26950,26950,26950,26950,0
|
|
20240308,200600,25353076400,26950,26950,26950,26950,0
|
|
20240308,200500,25353076400,26950,26950,26950,26950,0
|
|
20240308,200400,25353076400,26950,26950,26950,26950,0
|
|
20240308,200300,25353076400,26950,26950,26950,26950,0
|
|
20240308,200200,25353076400,26950,26950,26950,26950,0
|
|
20240308,200100,25353076400,26950,26950,26950,26950,0
|
|
20240308,200000,25353076400,26950,26950,26950,26950,0
|
|
20240308,195900,25353076400,26950,26950,26950,26950,0
|
|
20240308,195800,25353076400,26950,26950,26950,26950,0
|
|
20240308,195700,25353076400,26950,26950,26950,26950,0
|
|
20240308,195600,25353076400,26950,26950,26950,26950,0
|
|
20240308,195500,25353076400,26950,26950,26950,26950,0
|
|
20240308,195400,25353076400,26950,26950,26950,26950,0
|
|
20240308,195300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,195200,25353076400,26950,26950,26950,26950,0
|
|
20240308,195100,25353076400,26950,26950,26950,26950,0
|
|
20240308,195000,25353076400,26950,26950,26950,26950,0
|
|
20240308,194900,25353076400,26950,26950,26950,26950,0
|
|
20240308,194800,25353076400,26950,26950,26950,26950,0
|
|
20240308,194700,25353076400,26950,26950,26950,26950,0
|
|
20240308,194600,25353076400,26950,26950,26950,26950,0
|
|
20240308,194500,25353076400,26950,26950,26950,26950,0
|
|
20240308,194400,25353076400,26950,26950,26950,26950,0
|
|
20240308,194300,25353076400,26950,26950,26950,26950,0
|
|
20240308,194200,25353076400,26950,26950,26950,26950,0
|
|
20240308,194100,25353076400,26950,26950,26950,26950,0
|
|
20240308,194000,25353076400,26950,26950,26950,26950,0
|
|
20240308,193900,25353076400,26950,26950,26950,26950,0
|
|
20240308,193800,25353076400,26950,26950,26950,26950,0
|
|
20240308,193700,25353076400,26950,26950,26950,26950,0
|
|
20240308,193600,25353076400,26950,26950,26950,26950,0
|
|
20240308,193500,25353076400,26950,26950,26950,26950,0
|
|
20240308,193400,25353076400,26950,26950,26950,26950,0
|
|
20240308,193300,25353076400,26950,26950,26950,26950,0
|
|
20240308,193200,25353076400,26950,26950,26950,26950,0
|
|
20240308,193100,25353076400,26950,26950,26950,26950,0
|
|
20240308,193000,25353076400,26950,26950,26950,26950,0
|
|
20240308,192900,25353076400,26950,26950,26950,26950,0
|
|
20240308,192800,25353076400,26950,26950,26950,26950,0
|
|
20240308,192700,25353076400,26950,26950,26950,26950,0
|
|
20240308,192600,25353076400,26950,26950,26950,26950,0
|
|
20240308,192500,25353076400,26950,26950,26950,26950,0
|
|
20240308,192400,25353076400,26950,26950,26950,26950,0
|
|
20240308,192300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,192200,25353076400,26950,26950,26950,26950,0
|
|
20240308,192100,25353076400,26950,26950,26950,26950,0
|
|
20240308,192000,25353076400,26950,26950,26950,26950,0
|
|
20240308,191900,25353076400,26950,26950,26950,26950,0
|
|
20240308,191800,25353076400,26950,26950,26950,26950,0
|
|
20240308,191700,25353076400,26950,26950,26950,26950,0
|
|
20240308,191600,25353076400,26950,26950,26950,26950,0
|
|
20240308,191500,25353076400,26950,26950,26950,26950,0
|
|
20240308,191400,25353076400,26950,26950,26950,26950,0
|
|
20240308,191300,25353076400,26950,26950,26950,26950,0
|
|
20240308,191200,25353076400,26950,26950,26950,26950,0
|
|
20240308,191100,25353076400,26950,26950,26950,26950,0
|
|
20240308,191000,25353076400,26950,26950,26950,26950,0
|
|
20240308,190900,25353076400,26950,26950,26950,26950,0
|
|
20240308,190800,25353076400,26950,26950,26950,26950,0
|
|
20240308,190700,25353076400,26950,26950,26950,26950,0
|
|
20240308,190600,25353076400,26950,26950,26950,26950,0
|
|
20240308,190500,25353076400,26950,26950,26950,26950,0
|
|
20240308,190400,25353076400,26950,26950,26950,26950,0
|
|
20240308,190300,25353076400,26950,26950,26950,26950,0
|
|
20240308,190200,25353076400,26950,26950,26950,26950,0
|
|
20240308,190100,25353076400,26950,26950,26950,26950,0
|
|
20240308,190000,25353076400,26950,26950,26950,26950,0
|
|
20240308,185900,25353076400,26950,26950,26950,26950,0
|
|
20240308,185800,25353076400,26950,26950,26950,26950,0
|
|
20240308,185700,25353076400,26950,26950,26950,26950,0
|
|
20240308,185600,25353076400,26950,26950,26950,26950,0
|
|
20240308,185500,25353076400,26950,26950,26950,26950,0
|
|
20240308,185400,25353076400,26950,26950,26950,26950,0
|
|
20240308,185300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,185200,25353076400,26950,26950,26950,26950,0
|
|
20240308,185100,25353076400,26950,26950,26950,26950,0
|
|
20240308,185000,25353076400,26950,26950,26950,26950,0
|
|
20240308,184900,25353076400,26950,26950,26950,26950,0
|
|
20240308,184800,25353076400,26950,26950,26950,26950,0
|
|
20240308,184700,25353076400,26950,26950,26950,26950,0
|
|
20240308,184600,25353076400,26950,26950,26950,26950,0
|
|
20240308,184500,25353076400,26950,26950,26950,26950,0
|
|
20240308,184400,25353076400,26950,26950,26950,26950,0
|
|
20240308,184300,25353076400,26950,26950,26950,26950,0
|
|
20240308,184200,25353076400,26950,26950,26950,26950,0
|
|
20240308,184100,25353076400,26950,26950,26950,26950,0
|
|
20240308,184000,25353076400,26950,26950,26950,26950,0
|
|
20240308,183900,25353076400,26950,26950,26950,26950,0
|
|
20240308,183800,25353076400,26950,26950,26950,26950,0
|
|
20240308,183700,25353076400,26950,26950,26950,26950,0
|
|
20240308,183600,25353076400,26950,26950,26950,26950,0
|
|
20240308,183500,25353076400,26950,26950,26950,26950,0
|
|
20240308,183400,25353076400,26950,26950,26950,26950,0
|
|
20240308,183300,25353076400,26950,26950,26950,26950,0
|
|
20240308,183200,25353076400,26950,26950,26950,26950,0
|
|
20240308,183100,25353076400,26950,26950,26950,26950,0
|
|
20240308,183000,25353076400,26950,26950,26950,26950,0
|
|
20240308,182900,25353076400,26950,26950,26950,26950,0
|
|
20240308,182800,25353076400,26950,26950,26950,26950,0
|
|
20240308,182700,25353076400,26950,26950,26950,26950,0
|
|
20240308,182600,25353076400,26950,26950,26950,26950,0
|
|
20240308,182500,25353076400,26950,26950,26950,26950,0
|
|
20240308,182400,25353076400,26950,26950,26950,26950,0
|
|
20240308,182300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,182200,25353076400,26950,26950,26950,26950,0
|
|
20240308,182100,25353076400,26950,26950,26950,26950,0
|
|
20240308,182000,25353076400,26950,26950,26950,26950,0
|
|
20240308,181900,25353076400,26950,26950,26950,26950,0
|
|
20240308,181800,25353076400,26950,26950,26950,26950,0
|
|
20240308,181700,25353076400,26950,26950,26950,26950,0
|
|
20240308,181600,25353076400,26950,26950,26950,26950,0
|
|
20240308,181500,25353076400,26950,26950,26950,26950,0
|
|
20240308,181400,25353076400,26950,26950,26950,26950,0
|
|
20240308,181300,25353076400,26950,26950,26950,26950,0
|
|
20240308,181200,25353076400,26950,26950,26950,26950,0
|
|
20240308,181100,25353076400,26950,26950,26950,26950,0
|
|
20240308,181000,25353076400,26950,26950,26950,26950,0
|
|
20240308,180900,25353076400,26950,26950,26950,26950,0
|
|
20240308,180800,25353076400,26950,26950,26950,26950,0
|
|
20240308,180700,25353076400,26950,26950,26950,26950,0
|
|
20240308,180600,25353076400,26950,26950,26950,26950,0
|
|
20240308,180500,25353076400,26950,26950,26950,26950,0
|
|
20240308,180400,25353076400,26950,26950,26950,26950,0
|
|
20240308,180300,25353076400,26950,26950,26950,26950,0
|
|
20240308,180200,25353076400,26950,26950,26950,26950,0
|
|
20240308,180100,25353076400,26950,26950,26950,26950,0
|
|
20240308,180000,25353076400,26950,26950,26950,26950,0
|
|
20240308,175900,25353076400,26950,26950,26950,26950,0
|
|
20240308,175800,25353076400,26950,26950,26950,26950,0
|
|
20240308,175700,25353076400,26950,26950,26950,26950,0
|
|
20240308,175600,25353076400,26950,26950,26950,26950,0
|
|
20240308,175500,25353076400,26950,26950,26950,26950,0
|
|
20240308,175400,25353076400,26950,26950,26950,26950,0
|
|
20240308,175300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,175200,25353076400,26950,26950,26950,26950,0
|
|
20240308,175100,25353076400,26950,26950,26950,26950,0
|
|
20240308,175000,25353076400,26950,26950,26950,26950,0
|
|
20240308,174900,25353076400,26950,26950,26950,26950,0
|
|
20240308,174800,25353076400,26950,26950,26950,26950,0
|
|
20240308,174700,25353076400,26950,26950,26950,26950,0
|
|
20240308,174600,25353076400,26950,26950,26950,26950,0
|
|
20240308,174500,25353076400,26950,26950,26950,26950,0
|
|
20240308,174400,25353076400,26950,26950,26950,26950,0
|
|
20240308,174300,25353076400,26950,26950,26950,26950,0
|
|
20240308,174200,25353076400,26950,26950,26950,26950,0
|
|
20240308,174100,25353076400,26950,26950,26950,26950,0
|
|
20240308,174000,25353076400,26950,26950,26950,26950,0
|
|
20240308,173900,25353076400,26950,26950,26950,26950,0
|
|
20240308,173800,25353076400,26950,26950,26950,26950,0
|
|
20240308,173700,25353076400,26950,26950,26950,26950,0
|
|
20240308,173600,25353076400,26950,26950,26950,26950,0
|
|
20240308,173500,25353076400,26950,26950,26950,26950,0
|
|
20240308,173400,25353076400,26950,26950,26950,26950,0
|
|
20240308,173300,25353076400,26950,26950,26950,26950,0
|
|
20240308,173200,25353076400,26950,26950,26950,26950,0
|
|
20240308,173100,25353076400,26950,26950,26950,26950,0
|
|
20240308,173000,25353076400,26950,26950,26950,26950,0
|
|
20240308,172900,25353076400,26950,26950,26950,26950,0
|
|
20240308,172800,25353076400,26950,26950,26950,26950,0
|
|
20240308,172700,25353076400,26950,26950,26950,26950,0
|
|
20240308,172600,25353076400,26950,26950,26950,26950,0
|
|
20240308,172500,25353076400,26950,26950,26950,26950,0
|
|
20240308,172400,25353076400,26950,26950,26950,26950,0
|
|
20240308,172300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,172200,25353076400,26950,26950,26950,26950,0
|
|
20240308,172100,25353076400,26950,26950,26950,26950,0
|
|
20240308,172000,25353076400,26950,26950,26950,26950,0
|
|
20240308,171900,25353076400,26950,26950,26950,26950,0
|
|
20240308,171800,25353076400,26950,26950,26950,26950,0
|
|
20240308,171700,25353076400,26950,26950,26950,26950,0
|
|
20240308,171600,25353076400,26950,26950,26950,26950,0
|
|
20240308,171500,25353076400,26950,26950,26950,26950,0
|
|
20240308,171400,25353076400,26950,26950,26950,26950,0
|
|
20240308,171300,25353076400,26950,26950,26950,26950,0
|
|
20240308,171200,25353076400,26950,26950,26950,26950,0
|
|
20240308,171100,25353076400,26950,26950,26950,26950,0
|
|
20240308,171000,25353076400,26950,26950,26950,26950,0
|
|
20240308,170900,25353076400,26950,26950,26950,26950,0
|
|
20240308,170800,25353076400,26950,26950,26950,26950,0
|
|
20240308,170700,25353076400,26950,26950,26950,26950,0
|
|
20240308,170600,25353076400,26950,26950,26950,26950,0
|
|
20240308,170500,25353076400,26950,26950,26950,26950,0
|
|
20240308,170400,25353076400,26950,26950,26950,26950,0
|
|
20240308,170300,25353076400,26950,26950,26950,26950,0
|
|
20240308,170200,25353076400,26950,26950,26950,26950,0
|
|
20240308,170100,25353076400,26950,26950,26950,26950,0
|
|
20240308,170000,25353076400,26950,26950,26950,26950,0
|
|
20240308,165900,25353076400,26950,26950,26950,26950,0
|
|
20240308,165800,25353076400,26950,26950,26950,26950,0
|
|
20240308,165700,25353076400,26950,26950,26950,26950,0
|
|
20240308,165600,25353076400,26950,26950,26950,26950,0
|
|
20240308,165500,25353076400,26950,26950,26950,26950,0
|
|
20240308,165400,25353076400,26950,26950,26950,26950,0
|
|
20240308,165300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,165200,25353076400,26950,26950,26950,26950,0
|
|
20240308,165100,25353076400,26950,26950,26950,26950,0
|
|
20240308,165000,25353076400,26950,26950,26950,26950,0
|
|
20240308,164900,25353076400,26950,26950,26950,26950,0
|
|
20240308,164800,25353076400,26950,26950,26950,26950,0
|
|
20240308,164700,25353076400,26950,26950,26950,26950,0
|
|
20240308,164600,25353076400,26950,26950,26950,26950,0
|
|
20240308,164500,25353076400,26950,26950,26950,26950,0
|
|
20240308,164400,25353076400,26950,26950,26950,26950,0
|
|
20240308,164300,25353076400,26950,26950,26950,26950,0
|
|
20240308,164200,25353076400,26950,26950,26950,26950,0
|
|
20240308,164100,25353076400,26950,26950,26950,26950,0
|
|
20240308,164000,25353076400,26950,26950,26950,26950,0
|
|
20240308,163900,25353076400,26950,26950,26950,26950,0
|
|
20240308,163800,25353076400,26950,26950,26950,26950,0
|
|
20240308,163700,25353076400,26950,26950,26950,26950,0
|
|
20240308,163600,25353076400,26950,26950,26950,26950,0
|
|
20240308,163500,25353076400,26950,26950,26950,26950,0
|
|
20240308,163400,25353076400,26950,26950,26950,26950,0
|
|
20240308,163300,25353076400,26950,26950,26950,26950,0
|
|
20240308,163200,25353076400,26950,26950,26950,26950,0
|
|
20240308,163100,25353076400,26950,26950,26950,26950,0
|
|
20240308,163000,25353076400,26950,26950,26950,26950,0
|
|
20240308,162900,25353076400,26950,26950,26950,26950,0
|
|
20240308,162800,25353076400,26950,26950,26950,26950,0
|
|
20240308,162700,25353076400,26950,26950,26950,26950,0
|
|
20240308,162600,25353076400,26950,26950,26950,26950,0
|
|
20240308,162500,25353076400,26950,26950,26950,26950,0
|
|
20240308,162400,25353076400,26950,26950,26950,26950,0
|
|
20240308,162300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,162200,25353076400,26950,26950,26950,26950,0
|
|
20240308,162100,25353076400,26950,26950,26950,26950,0
|
|
20240308,162000,25353076400,26950,26950,26950,26950,0
|
|
20240308,161900,25353076400,26950,26950,26950,26950,0
|
|
20240308,161800,25353076400,26950,26950,26950,26950,0
|
|
20240308,161700,25353076400,26950,26950,26950,26950,0
|
|
20240308,161600,25353076400,26950,26950,26950,26950,0
|
|
20240308,161500,25353076400,26950,26950,26950,26950,0
|
|
20240308,161400,25353076400,26950,26950,26950,26950,0
|
|
20240308,161300,25353076400,26950,26950,26950,26950,0
|
|
20240308,161200,25353076400,26950,26950,26950,26950,0
|
|
20240308,161100,25353076400,26950,26950,26950,26950,0
|
|
20240308,161000,25353076400,26950,26950,26950,26950,0
|
|
20240308,160900,25353076400,26950,26950,26950,26950,0
|
|
20240308,160800,25353076400,26950,26950,26950,26950,0
|
|
20240308,160700,25353076400,26950,26950,26950,26950,0
|
|
20240308,160600,25353076400,26950,26950,26950,26950,0
|
|
20240308,160500,25353076400,26950,26950,26950,26950,0
|
|
20240308,160400,25353076400,26950,26950,26950,26950,0
|
|
20240308,160300,25353076400,26950,26950,26950,26950,0
|
|
20240308,160200,25353076400,26950,26950,26950,26950,0
|
|
20240308,160100,25353076400,26950,26950,26950,26950,0
|
|
20240308,160000,25353076400,26950,26950,26950,26950,0
|
|
20240308,155900,25353076400,26950,26950,26950,26950,0
|
|
20240308,155800,25353076400,26950,26950,26950,26950,0
|
|
20240308,155700,25353076400,26950,26950,26950,26950,0
|
|
20240308,155600,25353076400,26950,26950,26950,26950,0
|
|
20240308,155500,25353076400,26950,26950,26950,26950,0
|
|
20240308,155400,25353076400,26950,26950,26950,26950,0
|
|
20240308,155300,25353076400,26950,26950,26950,26950,13217
|
|
20240308,155200,25353076400,26950,26950,26950,26950,0
|
|
20240308,155100,25353076400,26950,26950,26950,26950,0
|
|
20240308,155000,25353076400,26950,26950,26950,26950,0
|
|
20240308,154900,25353076400,26950,26950,26950,26950,0
|
|
20240308,154800,25353076400,26950,26950,26950,26950,0
|
|
20240308,154700,25353076400,26950,26950,26950,26950,0
|
|
20240308,154600,25353076400,26950,26950,26950,26950,0
|
|
20240308,154500,25353076400,26950,26950,26950,26950,0
|
|
20240308,154400,25353076400,26950,26950,26950,26950,0
|
|
20240308,154300,25353076400,26950,26950,26950,26950,0
|
|
20240308,154200,25353076400,26950,26950,26950,26950,0
|
|
20240308,154100,25353076400,26950,26950,26950,26950,0
|
|
20240308,154000,25353076400,26950,26950,26950,26950,0
|
|
20240308,153900,25353076400,26950,26950,26950,26950,0
|
|
20240308,153800,25353076400,26950,26950,26950,26950,0
|
|
20240308,153700,25353076400,26950,26950,26950,26950,0
|
|
20240308,153600,25353076400,26950,26950,26950,26950,0
|
|
20240308,153500,25353076400,26950,26950,26950,26950,0
|
|
20240308,153400,25353076400,26950,26950,26950,26950,0
|
|
20240308,153300,25353076400,26950,26950,26950,26950,0
|
|
20240308,153200,25353076400,26950,26950,26950,26950,0
|
|
20240308,153100,25353076400,26950,26950,26950,26950,0
|
|
20240308,153000,25353076400,26950,26950,26950,26950,13217
|
|
20240308,152900,24996878250,26950,26950,26950,26950,0
|
|
20240308,152800,24996878250,26950,26950,26950,26950,0
|
|
20240308,152700,24996878250,26950,26950,26950,26950,0
|
|
20240308,152600,24996878250,26950,26950,26950,26950,0
|
|
20240308,152500,24996878250,26950,26950,26950,26950,0
|
|
20240308,152400,24996878250,26950,26950,26950,26950,0
|
|
20240308,152300,24996878250,26950,26950,26950,26950,0
|
|
20240308,152200,24996878250,26950,26950,26950,26950,0
|
|
20240308,152100,24996878250,26950,26950,26950,26950,0
|
|
20240308,152000,24996878250,26950,26950,26950,26950,0
|
|
20240308,151900,24996878250,26950,27000,27050,26900,4356
|
|
20240308,151800,24879368900,27000,26950,27050,26950,4972
|
|
20240308,151700,24745103650,27000,26950,27000,26900,1710
|
|
20240308,151600,24699004450,26950,26900,26950,26900,3660
|
|
20240308,151500,24600388750,26950,26900,26950,26850,2030
|
|
20240308,151400,24545766850,26900,26800,26900,26700,5745
|
|
20240308,151300,24391793950,26800,26900,27000,26800,7065
|
|
20240308,151200,24201911600,26950,27000,27000,26900,3542
|
|
20240308,151100,24106432550,26900,27050,27050,26900,6468
|
|
20240308,151000,23931879800,27050,27050,27100,27000,5296
|
|
20240308,150900,23788587600,27000,26950,27050,26900,5308
|
|
20240308,150800,23645388950,26950,27000,27000,26850,8610
|
|
20240308,150700,23413642000,26950,27100,27200,26950,9104
|
|
20240308,150600,23167299950,27100,27350,27400,27000,22355
|
|
20240308,150500,22558952050,27350,27150,27400,27150,33643
|
|
20240308,150400,21642059850,27100,27150,27150,27050,14535
|
|
20240308,150300,21248028500,27150,26850,27150,26850,23064
|
|
20240308,150200,20625243950,26850,26800,26900,26800,4090
|
|
20240308,150100,20515419700,26800,26900,26900,26750,7160
|
|
20240308,150000,20323507400,26850,26700,26900,26700,13579
|
|
20240308,145900,19959105700,26700,26700,26750,26550,5110
|
|
20240308,145800,19822842400,26650,26550,26650,26500,5999
|
|
20240308,145700,19663281450,26550,26500,26550,26500,4355
|
|
20240308,145600,19547855250,26500,26550,26550,26500,1440
|
|
20240308,145500,19509671650,26550,26450,26550,26450,2094
|
|
20240308,145400,19454181600,26500,26450,26500,26350,3803
|
|
20240308,145300,19353700900,26450,26400,26450,26400,666
|
|
20240308,145200,19336112600,26400,26400,26450,26400,1367
|
|
20240308,145100,19300022750,26400,26450,26500,26400,739
|
|
20240308,145000,19280478200,26450,26450,26500,26450,968
|
|
20240308,144900,19254865900,26450,26500,26500,26400,369
|
|
20240308,144800,19245100100,26500,26350,26500,26300,3328
|
|
20240308,144700,19157254500,26350,26350,26400,26350,629
|
|
20240308,144600,19140673500,26400,26300,26400,26300,981
|
|
20240308,144500,19114852500,26350,26350,26350,26300,1550
|
|
20240308,144400,19074030400,26350,26350,26400,26300,669
|
|
20240308,144300,19056394300,26350,26350,26400,26350,253
|
|
20240308,144200,19049727200,26350,26350,26400,26350,608
|
|
20240308,144100,19033698300,26350,26300,26350,26250,1284
|
|
20240308,144000,18999928450,26250,26250,26300,26250,322
|
|
20240308,143900,18991469900,26250,26250,26250,26200,1050
|
|
20240308,143800,18963909400,26250,26300,26300,26250,645
|
|
20240308,143700,18946976800,26300,26300,26300,26250,190
|
|
20240308,143600,18941980800,26300,26250,26300,26200,1348
|
|
20240308,143500,18906626750,26250,26200,26250,26200,1554
|
|
20240308,143400,18865911450,26200,26250,26250,26200,2518
|
|
20240308,143300,18799939300,26250,26200,26250,26200,920
|
|
20240308,143200,18775835000,26200,26250,26250,26200,1002
|
|
20240308,143100,18749540450,26250,26200,26250,26200,359
|
|
20240308,143000,18740128850,26250,26200,26250,26200,747
|
|
20240308,142900,18720537100,26200,26250,26250,26200,482
|
|
20240308,142800,18707908550,26250,26250,26250,26200,2010
|
|
20240308,142700,18655207950,26250,26200,26250,26200,336
|
|
20240308,142600,18646388050,26250,26250,26250,26250,1504
|
|
20240308,142500,18606908050,26250,26300,26350,26250,304
|
|
20240308,142400,18598921800,26300,26300,26350,26300,153
|
|
20240308,142300,18594897400,26300,26250,26300,26250,74
|
|
20240308,142200,18592952300,26250,26300,26350,26250,518
|
|
20240308,142100,18579328700,26350,26350,26350,26300,355
|
|
20240308,142000,18569990300,26350,26350,26350,26300,30
|
|
20240308,141900,18569200600,26350,26350,26400,26300,811
|
|
20240308,141800,18547845650,26350,26350,26350,26350,371
|
|
20240308,141700,18538069800,26350,26350,26350,26300,589
|
|
20240308,141600,18522557250,26350,26300,26350,26300,222
|
|
20240308,141500,18516710800,26300,26350,26350,26300,18
|
|
20240308,141400,18516237150,26300,26300,26350,26300,437
|
|
20240308,141300,18504732700,26250,26250,26300,26250,721
|
|
20240308,141200,18485777800,26250,26250,26250,26250,96
|
|
20240308,141100,18483257800,26250,26300,26300,26250,503
|
|
20240308,141000,18470051050,26300,26250,26300,26250,2305
|
|
20240308,140900,18409544150,26250,26250,26250,26200,299
|
|
20240308,140800,18401696150,26250,26250,26250,26200,1476
|
|
20240308,140700,18362961750,26250,26250,26250,26250,367
|
|
20240308,140600,18353328000,26250,26250,26250,26250,384
|
|
20240308,140500,18343248000,26250,26250,26300,26250,1178
|
|
20240308,140400,18312320700,26300,26300,26350,26300,596
|
|
20240308,140300,18296645850,26350,26300,26350,26250,182
|
|
20240308,140200,18291859750,26300,26300,26300,26300,141
|
|
20240308,140100,18288151450,26250,26300,26300,26250,513
|
|
20240308,140000,18274660950,26300,26350,26350,26300,1355
|
|
20240308,135900,18239011750,26300,26350,26400,26300,912
|
|
20240308,135800,18214979750,26350,26350,26350,26300,96
|
|
20240308,135700,18212451850,26350,26300,26350,26300,817
|
|
20240308,135600,18190964700,26250,26250,26250,26250,188
|
|
20240308,135500,18186029700,26250,26250,26300,26250,338
|
|
20240308,135400,18177157150,26250,26250,26250,26200,136
|
|
20240308,135300,18173588650,26250,26250,26250,26200,1525
|
|
20240308,135200,18133558900,26250,26300,26300,26250,310
|
|
20240308,135100,18125412900,26300,26250,26300,26250,146
|
|
20240308,135000,18121580000,26300,26250,26300,26250,174
|
|
20240308,134900,18117012450,26250,26250,26250,26200,909
|
|
20240308,134800,18093151950,26250,26300,26300,26250,905
|
|
20240308,134700,18069392850,26300,26250,26300,26250,18
|
|
20240308,134600,18068920300,26250,26250,26250,26250,535
|
|
20240308,134500,18054876550,26250,26200,26300,26200,434
|
|
20240308,134400,18043502300,26200,26200,26200,26200,1225
|
|
20240308,134300,18011407300,26250,26250,26250,26200,1157
|
|
20240308,134200,17981092150,26250,26250,26300,26250,1379
|
|
20240308,134100,17944893100,26300,26350,26350,26300,1797
|
|
20240308,134000,17897621050,26350,26350,26350,26300,202
|
|
20240308,133900,17892298450,26350,26350,26350,26300,2273
|
|
20240308,133800,17832482200,26350,26250,26350,26250,1558
|
|
20240308,133700,17791509650,26250,26300,26300,26200,2077
|
|
20240308,133600,17736990350,26300,26250,26300,26250,107
|
|
20240308,133500,17734181200,26250,26200,26300,26200,650
|
|
20240308,133400,17717121750,26200,26250,26250,26200,373
|
|
20240308,133300,17707341250,26250,26250,26250,26200,567
|
|
20240308,133200,17692471700,26200,26200,26250,26200,1240
|
|
20240308,133100,17659927100,26250,26200,26250,26200,1535
|
|
20240308,133000,17619709650,26200,26200,26200,26150,419
|
|
20240308,132900,17608732400,26200,26150,26200,26100,861
|
|
20240308,132800,17586214500,26150,26100,26150,26100,612
|
|
20240308,132700,17570226800,26150,26150,26150,26100,1959
|
|
20240308,132600,17519073450,26100,26250,26250,26100,4237
|
|
20240308,132500,17408214750,26150,26200,26250,26150,717
|
|
20240308,132400,17389439100,26200,26250,26250,26150,1770
|
|
20240308,132300,17343063800,26250,26200,26250,26150,365
|
|
20240308,132200,17333498950,26250,26200,26250,26150,2955
|
|
20240308,132100,17256088350,26200,26250,26250,26150,5249
|
|
20240308,132000,17118561150,26250,26250,26300,26200,2832
|
|
20240308,131900,17044271150,26250,26300,26300,26250,1160
|
|
20240308,131800,17013821000,26300,26300,26300,26250,1078
|
|
20240308,131700,16985496850,26300,26300,26300,26300,557
|
|
20240308,131600,16970847750,26300,26350,26350,26300,1581
|
|
20240308,131500,16929204400,26400,26400,26400,26400,113
|
|
20240308,131400,16926221200,26400,26350,26400,26350,164
|
|
20240308,131300,16921896250,26350,26300,26600,26250,5015
|
|
20240308,131200,16789629400,26300,26400,26400,26300,10649
|
|
20240308,131100,16509035850,26400,26450,26450,26400,1217
|
|
20240308,131000,16476872450,26450,26450,26500,26450,530
|
|
20240308,130900,16462853600,26450,26450,26500,26450,1526
|
|
20240308,130800,16422490800,26450,26500,26500,26450,345
|
|
20240308,130700,16413363250,26500,26450,26500,26450,239
|
|
20240308,130600,16407041200,26450,26450,26450,26450,548
|
|
20240308,130500,16392546600,26450,26450,26450,26400,717
|
|
20240308,130400,16373582150,26450,26500,26550,26450,2461
|
|
20240308,130300,16308434800,26500,26550,26550,26500,431
|
|
20240308,130200,16297002950,26550,26550,26550,26500,778
|
|
20240308,130100,16276383150,26550,26550,26550,26500,982
|
|
20240308,130000,16250311100,26550,26550,26550,26500,586
|
|
20240308,125900,16234752850,26550,26550,26550,26550,117
|
|
20240308,125800,16231646500,26550,26550,26550,26500,1142
|
|
20240308,125700,16201330900,26550,26600,26600,26550,1144
|
|
20240308,125600,16170923050,26600,26600,26600,26550,272
|
|
20240308,125500,16163693200,26650,26650,26650,26600,114
|
|
20240308,125400,16160660700,26600,26600,26600,26600,745
|
|
20240308,125300,16140843700,26600,26650,26650,26600,273
|
|
20240308,125200,16133581750,26650,26700,26700,26650,58
|
|
20240308,125100,16132034700,26700,26600,26700,26600,440
|
|
20240308,125000,16120314400,26600,26600,26650,26600,155
|
|
20240308,124900,16116188900,26600,26650,26650,26600,71
|
|
20240308,124800,16114297500,26650,26600,26650,26600,134
|
|
20240308,124700,16110731600,26600,26600,26600,26600,244
|
|
20240308,124600,16104241200,26650,26650,26650,26600,66
|
|
20240308,124500,16102483050,26600,26650,26650,26600,1274
|
|
20240308,124400,16068542300,26650,26650,26700,26650,280
|
|
20240308,124300,16061076500,26700,26650,26700,26650,447
|
|
20240308,124200,16049142100,26700,26700,26700,26650,483
|
|
20240308,124100,16036247150,26700,26650,26700,26650,311
|
|
20240308,124000,16027945200,26650,26650,26700,26650,608
|
|
20240308,123900,16011741800,26650,26700,26700,26650,321
|
|
20240308,123800,16003187100,26650,26650,26650,26600,1824
|
|
20240308,123700,15954599800,26650,26550,26650,26550,3006
|
|
20240308,123600,15874644500,26550,26550,26600,26550,84
|
|
20240308,123500,15872414200,26550,26550,26600,26550,1013
|
|
20240308,123400,15845516600,26600,26550,26600,26500,236
|
|
20240308,123300,15839256650,26600,26550,26600,26550,22
|
|
20240308,123200,15838672450,26550,26550,26600,26500,1363
|
|
20240308,123100,15802520200,26500,26600,26600,26500,219
|
|
20240308,123000,15796707100,26600,26500,26600,26500,1198
|
|
20240308,122900,15764932750,26500,26550,26550,26450,1980
|
|
20240308,122800,15712441250,26500,26550,26550,26500,893
|
|
20240308,122700,15688765150,26500,26550,26600,26500,839
|
|
20240308,122600,15666497900,26550,26500,26550,26500,1808
|
|
20240308,122500,15618529350,26500,26500,26500,26450,148
|
|
20240308,122400,15614608600,26500,26500,26500,26500,218
|
|
20240308,122300,15608831600,26500,26500,26550,26500,223
|
|
20240308,122200,15602921900,26450,26450,26450,26400,925
|
|
20240308,122100,15578469750,26450,26500,26500,26450,1141
|
|
20240308,122000,15548288500,26500,26450,26500,26450,564
|
|
20240308,121900,15533342950,26450,26450,26450,26450,1317
|
|
20240308,121800,15498508300,26450,26450,26450,26450,117
|
|
20240308,121700,15495413650,26450,26400,26500,26400,254
|
|
20240308,121600,15488703450,26400,26400,26450,26400,1541
|
|
20240308,121500,15448020900,26400,26400,26450,26400,1009
|
|
20240308,121400,15421360350,26400,26400,26450,26400,1629
|
|
20240308,121300,15378354100,26400,26400,26500,26400,402
|
|
20240308,121200,15367729200,26450,26450,26550,26400,3946
|
|
20240308,121100,15263393600,26450,26500,26500,26450,582
|
|
20240308,121000,15247993750,26500,26450,26500,26450,1070
|
|
20240308,120900,15219683050,26450,26450,26450,26450,755
|
|
20240308,120800,15199713300,26500,26500,26500,26450,1137
|
|
20240308,120700,15169633600,26450,26450,26500,26450,1036
|
|
20240308,120600,15142204050,26450,26450,26500,26450,595
|
|
20240308,120500,15126466050,26450,26500,26500,26450,4061
|
|
20240308,120400,15018907800,26550,26500,26600,26500,1242
|
|
20240308,120300,14985947350,26500,26550,26550,26500,1303
|
|
20240308,120200,14951410450,26550,26550,26600,26500,435
|
|
20240308,120100,14939861150,26600,26600,26650,26600,230
|
|
20240308,120000,14933740900,26600,26550,26600,26500,1431
|
|
20240308,115900,14895724900,26500,26550,26550,26500,1581
|
|
20240308,115800,14853811950,26550,26600,26650,26550,4069
|
|
20240308,115700,14745687350,26600,26600,26650,26600,1036
|
|
20240308,115600,14718127750,26600,26650,26650,26600,339
|
|
20240308,115500,14709108300,26650,26650,26650,26600,1714
|
|
20240308,115400,14663435600,26700,26700,26750,26650,2103
|
|
20240308,115300,14607299400,26700,26750,26750,26700,317
|
|
20240308,115200,14598831050,26750,26700,26750,26700,227
|
|
20240308,115100,14592763550,26700,26700,26750,26700,544
|
|
20240308,115000,14578238700,26700,26750,26750,26700,459
|
|
20240308,114900,14565966850,26750,26700,26750,26700,304
|
|
20240308,114800,14557845200,26700,26650,26750,26650,268
|
|
20240308,114700,14550697600,26650,26700,26700,26650,946
|
|
20240308,114600,14525463150,26650,26650,26750,26650,903
|
|
20240308,114500,14501378750,26650,26700,26700,26650,579
|
|
20240308,114400,14485938500,26650,26700,26700,26650,586
|
|
20240308,114300,14470297150,26700,26700,26700,26650,189
|
|
20240308,114200,14465251700,26700,26650,26700,26650,312
|
|
20240308,114100,14456928050,26650,26700,26700,26650,568
|
|
20240308,114000,14441763200,26700,26650,26700,26650,131
|
|
20240308,113900,14438268400,26650,26650,26700,26650,465
|
|
20240308,113800,14425873450,26650,26650,26650,26600,818
|
|
20240308,113700,14404076050,26650,26650,26650,26600,584
|
|
20240308,113600,14388513800,26650,26650,26700,26600,1692
|
|
20240308,113500,14343436650,26700,26650,26700,26600,1753
|
|
20240308,113400,14296775850,26650,26700,26700,26600,1714
|
|
20240308,113300,14251105500,26700,26700,26700,26700,215
|
|
20240308,113200,14245365000,26700,26650,26700,26650,156
|
|
20240308,113100,14241203750,26650,26700,26700,26650,789
|
|
20240308,113000,14220138450,26750,26750,26750,26750,74
|
|
20240308,112900,14218158950,26750,26750,26750,26750,93
|
|
20240308,112800,14215671200,26750,26750,26800,26700,408
|
|
20240308,112700,14204759200,26750,26650,26750,26600,6060
|
|
20240308,112600,14043107750,26700,26750,26750,26650,2185
|
|
20240308,112500,13984760550,26750,26750,26800,26750,1040
|
|
20240308,112400,13956940050,26800,26800,26800,26750,546
|
|
20240308,112300,13942322800,26800,26850,26850,26800,1151
|
|
20240308,112200,13911474000,26800,26800,26800,26800,330
|
|
20240308,112100,13902630000,26800,26850,26850,26800,4566
|
|
20240308,112000,13780130100,26900,26900,26900,26850,1718
|
|
20240308,111900,13733929350,26900,26900,26950,26900,585
|
|
20240308,111800,13718192350,26900,26950,26950,26900,356
|
|
20240308,111700,13708614350,26900,26900,26950,26900,368
|
|
20240308,111600,13698713850,26900,26850,26900,26850,916
|
|
20240308,111500,13674085800,26850,26900,26900,26850,164
|
|
20240308,111400,13669679250,26900,26900,26900,26850,495
|
|
20240308,111300,13656364000,26900,26950,26950,26900,77
|
|
20240308,111200,13654292100,26950,26900,26950,26850,414
|
|
20240308,111100,13643158300,26900,26900,26900,26850,1205
|
|
20240308,111000,13610759400,26900,26850,26900,26850,159
|
|
20240308,110900,13606484300,26900,26900,26900,26850,1630
|
|
20240308,110800,13562645350,26900,26950,26950,26900,328
|
|
20240308,110700,13553819500,26950,26950,26950,26900,1188
|
|
20240308,110600,13521810400,26950,26950,26950,26900,442
|
|
20240308,110500,13509899250,26950,26950,26950,26900,775
|
|
20240308,110400,13489020800,26900,26950,26950,26900,413
|
|
20240308,110300,13477896650,26950,26900,26950,26900,1000
|
|
20240308,110200,13450968250,26900,26900,27000,26900,2514
|
|
20240308,110100,13383252650,26950,26950,26950,26900,3024
|
|
20240308,110000,13301845250,26950,26900,26950,26900,2691
|
|
20240308,105900,13229455300,26900,26900,26950,26900,886
|
|
20240308,105800,13205611900,26900,26950,26950,26900,450
|
|
20240308,105700,13193489450,26950,26950,26950,26900,1414
|
|
20240308,105600,13155389850,27000,26850,27000,26850,2236
|
|
20240308,105500,13095273300,26800,26950,26950,26800,1795
|
|
20240308,105400,13047006500,26950,26950,27000,26950,2470
|
|
20240308,105300,12980396350,27000,26950,27000,26950,966
|
|
20240308,105200,12954338850,27000,27000,27000,26950,207
|
|
20240308,105100,12948750850,27000,27000,27000,26950,2979
|
|
20240308,105000,12868369200,26950,26850,27000,26850,5787
|
|
20240308,104900,12712537500,26850,26800,26900,26800,1320
|
|
20240308,104800,12677049750,26800,26850,26900,26800,1665
|
|
20240308,104700,12632404600,26900,26900,26900,26800,1580
|
|
20240308,104600,12590003250,26900,26900,27000,26850,483
|
|
20240308,104500,12577003650,26900,26950,26950,26900,1960
|
|
20240308,104400,12524246550,26950,26950,27000,26950,1615
|
|
20240308,104300,12480720700,27000,27000,27000,26950,474
|
|
20240308,104200,12467928000,27000,27050,27050,26950,1875
|
|
20240308,104100,12417305000,27000,27100,27100,27000,4815
|
|
20240308,104000,12287065350,27100,27050,27100,27050,2952
|
|
20240308,103900,12207139400,27100,27050,27100,27000,3526
|
|
20240308,103800,12111714900,27050,26900,27050,26850,4983
|
|
20240308,103700,11977360800,26900,26900,26900,26850,1261
|
|
20240308,103600,11943449850,26900,26850,26900,26850,1634
|
|
20240308,103500,11899530200,26900,26900,26900,26850,622
|
|
20240308,103400,11882803400,26850,26900,26950,26850,407
|
|
20240308,103300,11871854400,26950,26900,26950,26850,524
|
|
20240308,103200,11857753250,26900,26800,26900,26800,1057
|
|
20240308,103100,11829359850,26800,26800,26850,26800,1271
|
|
20240308,103000,11795294950,26800,26850,26900,26800,952
|
|
20240308,102900,11769745600,26800,26800,26850,26800,1692
|
|
20240308,102800,11724371250,26800,26850,26900,26800,735
|
|
20240308,102700,11704653050,26900,26950,26950,26850,864
|
|
20240308,102600,11681421750,26950,27000,27000,26900,1213
|
|
20240308,102500,11648743800,27000,27000,27050,27000,2523
|
|
20240308,102400,11580618100,27050,27000,27050,27000,1248
|
|
20240308,102300,11546911550,27000,27000,27050,27000,2346
|
|
20240308,102200,11483541200,27000,27000,27050,27000,2444
|
|
20240308,102100,11417539200,27050,27050,27050,26950,4247
|
|
20240308,102000,11302850750,27000,26950,27100,26950,13602
|
|
20240308,101900,10935038900,26950,26850,27000,26750,12237
|
|
20240308,101800,10605938600,26850,26900,26900,26850,988
|
|
20240308,101700,10579384800,26850,26900,26900,26850,1118
|
|
20240308,101600,10549339000,26900,26950,26950,26850,2378
|
|
20240308,101500,10485344600,26900,26850,26950,26800,7083
|
|
20240308,101400,10294931700,26850,26800,26900,26700,4579
|
|
20240308,101300,10172207200,26800,26650,26800,26650,1581
|
|
20240308,101200,10129990350,26650,26800,26850,26650,3345
|
|
20240308,101100,10040444950,26800,26750,26850,26700,2331
|
|
20240308,101000,9977968150,26750,26600,26750,26600,6886
|
|
20240308,100900,9794425350,26600,26650,26700,26600,1378
|
|
20240308,100800,9757702800,26650,26600,26650,26550,1485
|
|
20240308,100700,9718154650,26600,26600,26600,26500,1244
|
|
20240308,100600,9685083200,26600,26600,26650,26550,1162
|
|
20240308,100500,9654192800,26600,26550,26600,26500,1859
|
|
20240308,100400,9604874450,26550,26450,26550,26450,714
|
|
20240308,100300,9585952800,26550,26550,26550,26450,1572
|
|
20240308,100200,9544278100,26550,26400,26550,26400,2069
|
|
20240308,100100,9489500000,26400,26400,26450,26300,4199
|
|
20240308,100000,9378717650,26400,26400,26450,26400,2158
|
|
20240308,095900,9321744500,26450,26450,26500,26400,4287
|
|
20240308,095800,9208440050,26500,26500,26500,26450,1443
|
|
20240308,095700,9170210450,26500,26500,26650,26450,1975
|
|
20240308,095600,9117743850,26450,26450,26600,26450,4972
|
|
20240308,095500,8986099300,26450,26400,26550,26400,5599
|
|
20240308,095400,8838002900,26450,26500,26600,26400,5335
|
|
20240308,095300,8696787200,26500,26550,26600,26500,3576
|
|
20240308,095200,8601906100,26600,26600,26700,26550,3272
|
|
20240308,095100,8514887100,26600,26550,26600,26550,1737
|
|
20240308,095000,8468722450,26550,26600,26650,26550,3140
|
|
20240308,094900,8385333050,26650,26650,26650,26600,1731
|
|
20240308,094800,8339253500,26650,26650,26700,26600,1977
|
|
20240308,094700,8286602850,26650,26650,26700,26600,1155
|
|
20240308,094600,8255827650,26650,26650,26700,26600,4983
|
|
20240308,094500,8123142800,26650,26800,26800,26650,3538
|
|
20240308,094400,8028645650,26750,26800,26800,26750,927
|
|
20240308,094300,8003820600,26800,26850,26850,26750,3284
|
|
20240308,094200,7915754750,26850,26900,26950,26850,2048
|
|
20240308,094100,7860677900,26900,26950,27000,26900,2063
|
|
20240308,094000,7805068700,26950,26950,27000,26900,3142
|
|
20240308,093900,7720367200,26950,26950,27000,26900,1424
|
|
20240308,093800,7681996000,26950,26950,27000,26900,3021
|
|
20240308,093700,7600546050,27000,26900,27000,26850,6180
|
|
20240308,093600,7433811850,26900,27000,27050,26850,6410
|
|
20240308,093500,7261081050,27000,26850,27000,26850,10473
|
|
20240308,093400,6978747850,26850,26850,26850,26800,1906
|
|
20240308,093300,6927625750,26850,26850,26900,26800,1544
|
|
20240308,093200,6886211650,26800,26850,26850,26750,909
|
|
20240308,093100,6861841800,26800,26800,26850,26700,1321
|
|
20240308,093000,6826433300,26750,26800,26800,26750,528
|
|
20240308,092900,6812309250,26700,26700,26800,26650,1814
|
|
20240308,092800,6763791100,26700,26700,26700,26600,2521
|
|
20240308,092700,6696568000,26700,26850,26850,26700,1650
|
|
20240308,092600,6652371950,26850,26650,26950,26650,4041
|
|
20240308,092500,6544075900,26650,26700,26700,26650,4233
|
|
20240308,092400,6431151800,26700,26700,26800,26700,3143
|
|
20240308,092300,6347198900,26700,26800,26800,26700,2522
|
|
20240308,092200,6279754950,26800,26750,26850,26700,1944
|
|
20240308,092100,6227676400,26700,26850,26850,26650,9369
|
|
20240308,092000,5977154050,26850,26850,26900,26800,3121
|
|
20240308,091900,5893363950,26850,27000,27000,26800,7598
|
|
20240308,091800,5688682000,27000,26850,27250,26800,21596
|
|
20240308,091700,5103677850,26850,26800,26850,26750,3586
|
|
20240308,091600,5007505600,26750,26750,26850,26650,8700
|
|
20240308,091500,4775199550,26750,26900,26900,26750,10073
|
|
20240308,091400,4505042600,26900,26950,26950,26850,12143
|
|
20240308,091300,4178581650,26900,26950,27050,26850,18304
|
|
20240308,091200,3684921850,26900,26850,27100,26850,26555
|
|
20240308,091100,2968555850,26900,26550,26950,26500,26620
|
|
20240308,091000,2255955650,26550,26450,26650,26450,5875
|
|
20240308,090900,2099800500,26500,26400,26700,26400,18322
|
|
20240308,090800,1613288000,26250,26200,26350,26150,8067
|
|
20240308,090700,1401345000,26250,26300,26300,26200,1800
|
|
20240308,090600,1354088300,26300,26250,26300,26200,3720
|
|
20240308,090500,1256392550,26250,26150,26250,26100,4664
|
|
20240308,090400,1134323250,26150,26300,26350,26100,4260
|
|
20240308,090300,1022726300,26350,26350,26400,26200,3294
|
|
20240308,090200,936052300,26400,26150,26500,26100,6742
|
|
20240308,090100,758883450,26200,26250,26400,26150,9097
|
|
20240308,090000,519704100,26300,26550,26600,26200,18671
|