717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,205400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,205300,14456305600,25700,25700,25700,25700,0
|
|
20240312,205200,14456305600,25700,25700,25700,25700,0
|
|
20240312,205100,14456305600,25700,25700,25700,25700,0
|
|
20240312,205000,14456305600,25700,25700,25700,25700,0
|
|
20240312,204900,14456305600,25700,25700,25700,25700,0
|
|
20240312,204800,14456305600,25700,25700,25700,25700,0
|
|
20240312,204700,14456305600,25700,25700,25700,25700,0
|
|
20240312,204600,14456305600,25700,25700,25700,25700,0
|
|
20240312,204500,14456305600,25700,25700,25700,25700,0
|
|
20240312,204400,14456305600,25700,25700,25700,25700,0
|
|
20240312,204300,14456305600,25700,25700,25700,25700,0
|
|
20240312,204200,14456305600,25700,25700,25700,25700,0
|
|
20240312,204100,14456305600,25700,25700,25700,25700,0
|
|
20240312,204000,14456305600,25700,25700,25700,25700,0
|
|
20240312,203900,14456305600,25700,25700,25700,25700,0
|
|
20240312,203800,14456305600,25700,25700,25700,25700,0
|
|
20240312,203700,14456305600,25700,25700,25700,25700,0
|
|
20240312,203600,14456305600,25700,25700,25700,25700,0
|
|
20240312,203500,14456305600,25700,25700,25700,25700,0
|
|
20240312,203400,14456305600,25700,25700,25700,25700,0
|
|
20240312,203300,14456305600,25700,25700,25700,25700,0
|
|
20240312,203200,14456305600,25700,25700,25700,25700,0
|
|
20240312,203100,14456305600,25700,25700,25700,25700,0
|
|
20240312,203000,14456305600,25700,25700,25700,25700,0
|
|
20240312,202900,14456305600,25700,25700,25700,25700,0
|
|
20240312,202800,14456305600,25700,25700,25700,25700,0
|
|
20240312,202700,14456305600,25700,25700,25700,25700,0
|
|
20240312,202600,14456305600,25700,25700,25700,25700,0
|
|
20240312,202500,14456305600,25700,25700,25700,25700,0
|
|
20240312,202400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,202300,14456305600,25700,25700,25700,25700,0
|
|
20240312,202200,14456305600,25700,25700,25700,25700,0
|
|
20240312,202100,14456305600,25700,25700,25700,25700,0
|
|
20240312,202000,14456305600,25700,25700,25700,25700,0
|
|
20240312,201900,14456305600,25700,25700,25700,25700,0
|
|
20240312,201800,14456305600,25700,25700,25700,25700,0
|
|
20240312,201700,14456305600,25700,25700,25700,25700,0
|
|
20240312,201600,14456305600,25700,25700,25700,25700,0
|
|
20240312,201500,14456305600,25700,25700,25700,25700,0
|
|
20240312,201400,14456305600,25700,25700,25700,25700,0
|
|
20240312,201300,14456305600,25700,25700,25700,25700,0
|
|
20240312,201200,14456305600,25700,25700,25700,25700,0
|
|
20240312,201100,14456305600,25700,25700,25700,25700,0
|
|
20240312,201000,14456305600,25700,25700,25700,25700,0
|
|
20240312,200900,14456305600,25700,25700,25700,25700,0
|
|
20240312,200800,14456305600,25700,25700,25700,25700,0
|
|
20240312,200700,14456305600,25700,25700,25700,25700,0
|
|
20240312,200600,14456305600,25700,25700,25700,25700,0
|
|
20240312,200500,14456305600,25700,25700,25700,25700,0
|
|
20240312,200400,14456305600,25700,25700,25700,25700,0
|
|
20240312,200300,14456305600,25700,25700,25700,25700,0
|
|
20240312,200200,14456305600,25700,25700,25700,25700,0
|
|
20240312,200100,14456305600,25700,25700,25700,25700,0
|
|
20240312,200000,14456305600,25700,25700,25700,25700,0
|
|
20240312,195900,14456305600,25700,25700,25700,25700,0
|
|
20240312,195800,14456305600,25700,25700,25700,25700,0
|
|
20240312,195700,14456305600,25700,25700,25700,25700,0
|
|
20240312,195600,14456305600,25700,25700,25700,25700,0
|
|
20240312,195500,14456305600,25700,25700,25700,25700,0
|
|
20240312,195400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,195300,14456305600,25700,25700,25700,25700,0
|
|
20240312,195200,14456305600,25700,25700,25700,25700,0
|
|
20240312,195100,14456305600,25700,25700,25700,25700,0
|
|
20240312,195000,14456305600,25700,25700,25700,25700,0
|
|
20240312,194900,14456305600,25700,25700,25700,25700,0
|
|
20240312,194800,14456305600,25700,25700,25700,25700,0
|
|
20240312,194700,14456305600,25700,25700,25700,25700,0
|
|
20240312,194600,14456305600,25700,25700,25700,25700,0
|
|
20240312,194500,14456305600,25700,25700,25700,25700,0
|
|
20240312,194400,14456305600,25700,25700,25700,25700,0
|
|
20240312,194300,14456305600,25700,25700,25700,25700,0
|
|
20240312,194200,14456305600,25700,25700,25700,25700,0
|
|
20240312,194100,14456305600,25700,25700,25700,25700,0
|
|
20240312,194000,14456305600,25700,25700,25700,25700,0
|
|
20240312,193900,14456305600,25700,25700,25700,25700,0
|
|
20240312,193800,14456305600,25700,25700,25700,25700,0
|
|
20240312,193700,14456305600,25700,25700,25700,25700,0
|
|
20240312,193600,14456305600,25700,25700,25700,25700,0
|
|
20240312,193500,14456305600,25700,25700,25700,25700,0
|
|
20240312,193400,14456305600,25700,25700,25700,25700,0
|
|
20240312,193300,14456305600,25700,25700,25700,25700,0
|
|
20240312,193200,14456305600,25700,25700,25700,25700,0
|
|
20240312,193100,14456305600,25700,25700,25700,25700,0
|
|
20240312,193000,14456305600,25700,25700,25700,25700,0
|
|
20240312,192900,14456305600,25700,25700,25700,25700,0
|
|
20240312,192800,14456305600,25700,25700,25700,25700,0
|
|
20240312,192700,14456305600,25700,25700,25700,25700,0
|
|
20240312,192600,14456305600,25700,25700,25700,25700,0
|
|
20240312,192500,14456305600,25700,25700,25700,25700,0
|
|
20240312,192400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,192300,14456305600,25700,25700,25700,25700,0
|
|
20240312,192200,14456305600,25700,25700,25700,25700,0
|
|
20240312,192100,14456305600,25700,25700,25700,25700,0
|
|
20240312,192000,14456305600,25700,25700,25700,25700,0
|
|
20240312,191900,14456305600,25700,25700,25700,25700,0
|
|
20240312,191800,14456305600,25700,25700,25700,25700,0
|
|
20240312,191700,14456305600,25700,25700,25700,25700,0
|
|
20240312,191600,14456305600,25700,25700,25700,25700,0
|
|
20240312,191500,14456305600,25700,25700,25700,25700,0
|
|
20240312,191400,14456305600,25700,25700,25700,25700,0
|
|
20240312,191300,14456305600,25700,25700,25700,25700,0
|
|
20240312,191200,14456305600,25700,25700,25700,25700,0
|
|
20240312,191100,14456305600,25700,25700,25700,25700,0
|
|
20240312,191000,14456305600,25700,25700,25700,25700,0
|
|
20240312,190900,14456305600,25700,25700,25700,25700,0
|
|
20240312,190800,14456305600,25700,25700,25700,25700,0
|
|
20240312,190700,14456305600,25700,25700,25700,25700,0
|
|
20240312,190600,14456305600,25700,25700,25700,25700,0
|
|
20240312,190500,14456305600,25700,25700,25700,25700,0
|
|
20240312,190400,14456305600,25700,25700,25700,25700,0
|
|
20240312,190300,14456305600,25700,25700,25700,25700,0
|
|
20240312,190200,14456305600,25700,25700,25700,25700,0
|
|
20240312,190100,14456305600,25700,25700,25700,25700,0
|
|
20240312,190000,14456305600,25700,25700,25700,25700,0
|
|
20240312,185900,14456305600,25700,25700,25700,25700,0
|
|
20240312,185800,14456305600,25700,25700,25700,25700,0
|
|
20240312,185700,14456305600,25700,25700,25700,25700,0
|
|
20240312,185600,14456305600,25700,25700,25700,25700,0
|
|
20240312,185500,14456305600,25700,25700,25700,25700,0
|
|
20240312,185400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,185300,14456305600,25700,25700,25700,25700,0
|
|
20240312,185200,14456305600,25700,25700,25700,25700,0
|
|
20240312,185100,14456305600,25700,25700,25700,25700,0
|
|
20240312,185000,14456305600,25700,25700,25700,25700,0
|
|
20240312,184900,14456305600,25700,25700,25700,25700,0
|
|
20240312,184800,14456305600,25700,25700,25700,25700,0
|
|
20240312,184700,14456305600,25700,25700,25700,25700,0
|
|
20240312,184600,14456305600,25700,25700,25700,25700,0
|
|
20240312,184500,14456305600,25700,25700,25700,25700,0
|
|
20240312,184400,14456305600,25700,25700,25700,25700,0
|
|
20240312,184300,14456305600,25700,25700,25700,25700,0
|
|
20240312,184200,14456305600,25700,25700,25700,25700,0
|
|
20240312,184100,14456305600,25700,25700,25700,25700,0
|
|
20240312,184000,14456305600,25700,25700,25700,25700,0
|
|
20240312,183900,14456305600,25700,25700,25700,25700,0
|
|
20240312,183800,14456305600,25700,25700,25700,25700,0
|
|
20240312,183700,14456305600,25700,25700,25700,25700,0
|
|
20240312,183600,14456305600,25700,25700,25700,25700,0
|
|
20240312,183500,14456305600,25700,25700,25700,25700,0
|
|
20240312,183400,14456305600,25700,25700,25700,25700,0
|
|
20240312,183300,14456305600,25700,25700,25700,25700,0
|
|
20240312,183200,14456305600,25700,25700,25700,25700,0
|
|
20240312,183100,14456305600,25700,25700,25700,25700,0
|
|
20240312,183000,14456305600,25700,25700,25700,25700,0
|
|
20240312,182900,14456305600,25700,25700,25700,25700,0
|
|
20240312,182800,14456305600,25700,25700,25700,25700,0
|
|
20240312,182700,14456305600,25700,25700,25700,25700,0
|
|
20240312,182600,14456305600,25700,25700,25700,25700,0
|
|
20240312,182500,14456305600,25700,25700,25700,25700,0
|
|
20240312,182400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,182300,14456305600,25700,25700,25700,25700,0
|
|
20240312,182200,14456305600,25700,25700,25700,25700,0
|
|
20240312,182100,14456305600,25700,25700,25700,25700,0
|
|
20240312,182000,14456305600,25700,25700,25700,25700,0
|
|
20240312,181900,14456305600,25700,25700,25700,25700,0
|
|
20240312,181800,14456305600,25700,25700,25700,25700,0
|
|
20240312,181700,14456305600,25700,25700,25700,25700,0
|
|
20240312,181600,14456305600,25700,25700,25700,25700,0
|
|
20240312,181500,14456305600,25700,25700,25700,25700,0
|
|
20240312,181400,14456305600,25700,25700,25700,25700,0
|
|
20240312,181300,14456305600,25700,25700,25700,25700,0
|
|
20240312,181200,14456305600,25700,25700,25700,25700,0
|
|
20240312,181100,14456305600,25700,25700,25700,25700,0
|
|
20240312,181000,14456305600,25700,25700,25700,25700,0
|
|
20240312,180900,14456305600,25700,25700,25700,25700,0
|
|
20240312,180800,14456305600,25700,25700,25700,25700,0
|
|
20240312,180700,14456305600,25700,25700,25700,25700,0
|
|
20240312,180600,14456305600,25700,25700,25700,25700,0
|
|
20240312,180500,14456305600,25700,25700,25700,25700,0
|
|
20240312,180400,14456305600,25700,25700,25700,25700,0
|
|
20240312,180300,14456305600,25700,25700,25700,25700,0
|
|
20240312,180200,14456305600,25700,25700,25700,25700,0
|
|
20240312,180100,14456305600,25700,25700,25700,25700,0
|
|
20240312,180000,14456305600,25700,25700,25700,25700,0
|
|
20240312,175900,14456305600,25700,25700,25700,25700,0
|
|
20240312,175800,14456305600,25700,25700,25700,25700,0
|
|
20240312,175700,14456305600,25700,25700,25700,25700,0
|
|
20240312,175600,14456305600,25700,25700,25700,25700,0
|
|
20240312,175500,14456305600,25700,25700,25700,25700,0
|
|
20240312,175400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,175300,14456305600,25700,25700,25700,25700,0
|
|
20240312,175200,14456305600,25700,25700,25700,25700,0
|
|
20240312,175100,14456305600,25700,25700,25700,25700,0
|
|
20240312,175000,14456305600,25700,25700,25700,25700,0
|
|
20240312,174900,14456305600,25700,25700,25700,25700,0
|
|
20240312,174800,14456305600,25700,25700,25700,25700,0
|
|
20240312,174700,14456305600,25700,25700,25700,25700,0
|
|
20240312,174600,14456305600,25700,25700,25700,25700,0
|
|
20240312,174500,14456305600,25700,25700,25700,25700,0
|
|
20240312,174400,14456305600,25700,25700,25700,25700,0
|
|
20240312,174300,14456305600,25700,25700,25700,25700,0
|
|
20240312,174200,14456305600,25700,25700,25700,25700,0
|
|
20240312,174100,14456305600,25700,25700,25700,25700,0
|
|
20240312,174000,14456305600,25700,25700,25700,25700,0
|
|
20240312,173900,14456305600,25700,25700,25700,25700,0
|
|
20240312,173800,14456305600,25700,25700,25700,25700,0
|
|
20240312,173700,14456305600,25700,25700,25700,25700,0
|
|
20240312,173600,14456305600,25700,25700,25700,25700,0
|
|
20240312,173500,14456305600,25700,25700,25700,25700,0
|
|
20240312,173400,14456305600,25700,25700,25700,25700,0
|
|
20240312,173300,14456305600,25700,25700,25700,25700,0
|
|
20240312,173200,14456305600,25700,25700,25700,25700,0
|
|
20240312,173100,14456305600,25700,25700,25700,25700,0
|
|
20240312,173000,14456305600,25700,25700,25700,25700,0
|
|
20240312,172900,14456305600,25700,25700,25700,25700,0
|
|
20240312,172800,14456305600,25700,25700,25700,25700,0
|
|
20240312,172700,14456305600,25700,25700,25700,25700,0
|
|
20240312,172600,14456305600,25700,25700,25700,25700,0
|
|
20240312,172500,14456305600,25700,25700,25700,25700,0
|
|
20240312,172400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,172300,14456305600,25700,25700,25700,25700,0
|
|
20240312,172200,14456305600,25700,25700,25700,25700,0
|
|
20240312,172100,14456305600,25700,25700,25700,25700,0
|
|
20240312,172000,14456305600,25700,25700,25700,25700,0
|
|
20240312,171900,14456305600,25700,25700,25700,25700,0
|
|
20240312,171800,14456305600,25700,25700,25700,25700,0
|
|
20240312,171700,14456305600,25700,25700,25700,25700,0
|
|
20240312,171600,14456305600,25700,25700,25700,25700,0
|
|
20240312,171500,14456305600,25700,25700,25700,25700,0
|
|
20240312,171400,14456305600,25700,25700,25700,25700,0
|
|
20240312,171300,14456305600,25700,25700,25700,25700,0
|
|
20240312,171200,14456305600,25700,25700,25700,25700,0
|
|
20240312,171100,14456305600,25700,25700,25700,25700,0
|
|
20240312,171000,14456305600,25700,25700,25700,25700,0
|
|
20240312,170900,14456305600,25700,25700,25700,25700,0
|
|
20240312,170800,14456305600,25700,25700,25700,25700,0
|
|
20240312,170700,14456305600,25700,25700,25700,25700,0
|
|
20240312,170600,14456305600,25700,25700,25700,25700,0
|
|
20240312,170500,14456305600,25700,25700,25700,25700,0
|
|
20240312,170400,14456305600,25700,25700,25700,25700,0
|
|
20240312,170300,14456305600,25700,25700,25700,25700,0
|
|
20240312,170200,14456305600,25700,25700,25700,25700,0
|
|
20240312,170100,14456305600,25700,25700,25700,25700,0
|
|
20240312,170000,14456305600,25700,25700,25700,25700,0
|
|
20240312,165900,14456305600,25700,25700,25700,25700,0
|
|
20240312,165800,14456305600,25700,25700,25700,25700,0
|
|
20240312,165700,14456305600,25700,25700,25700,25700,0
|
|
20240312,165600,14456305600,25700,25700,25700,25700,0
|
|
20240312,165500,14456305600,25700,25700,25700,25700,0
|
|
20240312,165400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,165300,14456305600,25700,25700,25700,25700,0
|
|
20240312,165200,14456305600,25700,25700,25700,25700,0
|
|
20240312,165100,14456305600,25700,25700,25700,25700,0
|
|
20240312,165000,14456305600,25700,25700,25700,25700,0
|
|
20240312,164900,14456305600,25700,25700,25700,25700,0
|
|
20240312,164800,14456305600,25700,25700,25700,25700,0
|
|
20240312,164700,14456305600,25700,25700,25700,25700,0
|
|
20240312,164600,14456305600,25700,25700,25700,25700,0
|
|
20240312,164500,14456305600,25700,25700,25700,25700,0
|
|
20240312,164400,14456305600,25700,25700,25700,25700,0
|
|
20240312,164300,14456305600,25700,25700,25700,25700,0
|
|
20240312,164200,14456305600,25700,25700,25700,25700,0
|
|
20240312,164100,14456305600,25700,25700,25700,25700,0
|
|
20240312,164000,14456305600,25700,25700,25700,25700,0
|
|
20240312,163900,14456305600,25700,25700,25700,25700,0
|
|
20240312,163800,14456305600,25700,25700,25700,25700,0
|
|
20240312,163700,14456305600,25700,25700,25700,25700,0
|
|
20240312,163600,14456305600,25700,25700,25700,25700,0
|
|
20240312,163500,14456305600,25700,25700,25700,25700,0
|
|
20240312,163400,14456305600,25700,25700,25700,25700,0
|
|
20240312,163300,14456305600,25700,25700,25700,25700,0
|
|
20240312,163200,14456305600,25700,25700,25700,25700,0
|
|
20240312,163100,14456305600,25700,25700,25700,25700,0
|
|
20240312,163000,14456305600,25700,25700,25700,25700,0
|
|
20240312,162900,14456305600,25700,25700,25700,25700,0
|
|
20240312,162800,14456305600,25700,25700,25700,25700,0
|
|
20240312,162700,14456305600,25700,25700,25700,25700,0
|
|
20240312,162600,14456305600,25700,25700,25700,25700,0
|
|
20240312,162500,14456305600,25700,25700,25700,25700,0
|
|
20240312,162400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,162300,14456305600,25700,25700,25700,25700,0
|
|
20240312,162200,14456305600,25700,25700,25700,25700,0
|
|
20240312,162100,14456305600,25700,25700,25700,25700,0
|
|
20240312,162000,14456305600,25700,25700,25700,25700,0
|
|
20240312,161900,14456305600,25700,25700,25700,25700,0
|
|
20240312,161800,14456305600,25700,25700,25700,25700,0
|
|
20240312,161700,14456305600,25700,25700,25700,25700,0
|
|
20240312,161600,14456305600,25700,25700,25700,25700,0
|
|
20240312,161500,14456305600,25700,25700,25700,25700,0
|
|
20240312,161400,14456305600,25700,25700,25700,25700,0
|
|
20240312,161300,14456305600,25700,25700,25700,25700,0
|
|
20240312,161200,14456305600,25700,25700,25700,25700,0
|
|
20240312,161100,14456305600,25700,25700,25700,25700,0
|
|
20240312,161000,14456305600,25700,25700,25700,25700,0
|
|
20240312,160900,14456305600,25700,25700,25700,25700,0
|
|
20240312,160800,14456305600,25700,25700,25700,25700,0
|
|
20240312,160700,14456305600,25700,25700,25700,25700,0
|
|
20240312,160600,14456305600,25700,25700,25700,25700,0
|
|
20240312,160500,14456305600,25700,25700,25700,25700,0
|
|
20240312,160400,14456305600,25700,25700,25700,25700,0
|
|
20240312,160300,14456305600,25700,25700,25700,25700,0
|
|
20240312,160200,14456305600,25700,25700,25700,25700,0
|
|
20240312,160100,14456305600,25700,25700,25700,25700,0
|
|
20240312,160000,14456305600,25700,25700,25700,25700,0
|
|
20240312,155900,14456305600,25700,25700,25700,25700,0
|
|
20240312,155800,14456305600,25700,25700,25700,25700,0
|
|
20240312,155700,14456305600,25700,25700,25700,25700,0
|
|
20240312,155600,14456305600,25700,25700,25700,25700,0
|
|
20240312,155500,14456305600,25700,25700,25700,25700,0
|
|
20240312,155400,14456305600,25700,25700,25700,25700,14585
|
|
20240312,155300,14456305600,25700,25700,25700,25700,0
|
|
20240312,155200,14456305600,25700,25700,25700,25700,0
|
|
20240312,155100,14456305600,25700,25700,25700,25700,0
|
|
20240312,155000,14456305600,25700,25700,25700,25700,0
|
|
20240312,154900,14456305600,25700,25700,25700,25700,0
|
|
20240312,154800,14456305600,25700,25700,25700,25700,0
|
|
20240312,154700,14456305600,25700,25700,25700,25700,0
|
|
20240312,154600,14456305600,25700,25700,25700,25700,0
|
|
20240312,154500,14456305600,25700,25700,25700,25700,0
|
|
20240312,154400,14456305600,25700,25700,25700,25700,0
|
|
20240312,154300,14456305600,25700,25700,25700,25700,0
|
|
20240312,154200,14456305600,25700,25700,25700,25700,0
|
|
20240312,154100,14456305600,25700,25700,25700,25700,0
|
|
20240312,154000,14456305600,25700,25700,25700,25700,0
|
|
20240312,153900,14456305600,25700,25700,25700,25700,0
|
|
20240312,153800,14456305600,25700,25700,25700,25700,0
|
|
20240312,153700,14456305600,25700,25700,25700,25700,0
|
|
20240312,153600,14456305600,25700,25700,25700,25700,0
|
|
20240312,153500,14456305600,25700,25700,25700,25700,0
|
|
20240312,153400,14456305600,25700,25700,25700,25700,0
|
|
20240312,153300,14456305600,25700,25700,25700,25700,0
|
|
20240312,153200,14456305600,25700,25700,25700,25700,0
|
|
20240312,153100,14456305600,25700,25700,25700,25700,0
|
|
20240312,153000,14456305600,25700,25700,25700,25700,14585
|
|
20240312,152900,14081471100,25750,25750,25750,25750,0
|
|
20240312,152800,14081471100,25750,25750,25750,25750,0
|
|
20240312,152700,14081471100,25750,25750,25750,25750,0
|
|
20240312,152600,14081471100,25750,25750,25750,25750,0
|
|
20240312,152500,14081471100,25750,25750,25750,25750,0
|
|
20240312,152400,14081471100,25750,25750,25750,25750,0
|
|
20240312,152300,14081471100,25750,25750,25750,25750,0
|
|
20240312,152200,14081471100,25750,25750,25750,25750,0
|
|
20240312,152100,14081471100,25750,25750,25750,25750,0
|
|
20240312,152000,14081471100,25750,25750,25750,25750,0
|
|
20240312,151900,14081471100,25750,25800,25800,25750,1630
|
|
20240312,151800,14039477800,25750,25800,25800,25750,1486
|
|
20240312,151700,14001208150,25750,25800,25800,25750,1997
|
|
20240312,151600,13949746950,25800,25750,25800,25750,4455
|
|
20240312,151500,13835024350,25800,25800,25800,25750,3466
|
|
20240312,151400,13745755450,25750,25800,25800,25750,737
|
|
20240312,151300,13726762600,25750,25800,25800,25750,3559
|
|
20240312,151200,13635117350,25750,25800,25850,25750,2480
|
|
20240312,151100,13571244050,25800,25750,25800,25750,2776
|
|
20240312,151000,13499703200,25800,25800,25800,25750,825
|
|
20240312,150900,13478427650,25800,25800,25850,25800,1341
|
|
20240312,150800,13443826500,25800,25800,25800,25750,1236
|
|
20240312,150700,13411940750,25800,25800,25850,25800,2094
|
|
20240312,150600,13357915050,25750,25800,25800,25750,4469
|
|
20240312,150500,13242678350,25800,25750,25800,25750,219
|
|
20240312,150400,13237030750,25800,25800,25800,25750,2055
|
|
20240312,150300,13184105500,25800,25800,25800,25750,272
|
|
20240312,150200,13177094900,25800,25800,25800,25800,582
|
|
20240312,150100,13162079300,25800,25750,25800,25750,581
|
|
20240312,150000,13147108700,25750,25750,25800,25700,2760
|
|
20240312,145900,13076049850,25750,25750,25800,25750,4293
|
|
20240312,145800,12965500500,25750,25800,25800,25750,454
|
|
20240312,145700,12953803200,25800,25800,25800,25750,974
|
|
20240312,145600,12928692800,25800,25750,25800,25750,3611
|
|
20240312,145500,12835702350,25750,25800,25800,25750,2506
|
|
20240312,145400,12771153250,25750,25800,25800,25750,864
|
|
20240312,145300,12748891950,25800,25800,25800,25750,764
|
|
20240312,145200,12729199250,25800,25800,25800,25750,854
|
|
20240312,145100,12707171300,25750,25800,25800,25750,697
|
|
20240312,145000,12689214550,25800,25800,25800,25750,566
|
|
20240312,144900,12674622000,25750,25800,25800,25750,862
|
|
20240312,144800,12652415200,25800,25850,25850,25800,1804
|
|
20240312,144700,12605867500,25850,25850,25850,25800,1348
|
|
20240312,144600,12571086800,25850,25850,25850,25800,2144
|
|
20240312,144500,12515723850,25850,25900,25900,25850,820
|
|
20240312,144400,12494515600,25850,25850,25900,25850,93
|
|
20240312,144300,12492110750,25850,25800,25850,25800,487
|
|
20240312,144200,12479522700,25850,25850,25850,25800,462
|
|
20240312,144100,12467583900,25850,25850,25850,25800,335
|
|
20240312,144000,12458926650,25850,25850,25850,25800,580
|
|
20240312,143900,12443937600,25850,25850,25850,25800,464
|
|
20240312,143800,12431952600,25850,25850,25850,25850,66
|
|
20240312,143700,12430246500,25850,25850,25900,25850,289
|
|
20240312,143600,12422775600,25850,25850,25850,25800,1306
|
|
20240312,143500,12389017100,25850,25800,25850,25800,75
|
|
20240312,143400,12387079950,25850,25850,25850,25800,299
|
|
20240312,143300,12379355150,25850,25850,25850,25800,593
|
|
20240312,143200,12364043950,25850,25850,25850,25800,201
|
|
20240312,143100,12358851850,25800,25850,25850,25800,121
|
|
20240312,143000,12355724400,25850,25850,25850,25800,835
|
|
20240312,142900,12334180200,25850,25800,25850,25800,207
|
|
20240312,142800,12328834900,25850,25800,25850,25800,645
|
|
20240312,142700,12312182200,25800,25750,25800,25750,1279
|
|
20240312,142600,12279184200,25800,25800,25800,25750,302
|
|
20240312,142500,12271398450,25800,25800,25850,25800,1507
|
|
20240312,142400,12232515050,25800,25850,25850,25800,90
|
|
20240312,142300,12230192750,25850,25800,25850,25800,48
|
|
20240312,142200,12228954200,25800,25850,25850,25800,159
|
|
20240312,142100,12224851850,25800,25850,25850,25800,1661
|
|
20240312,142000,12181995100,25850,25850,25850,25800,963
|
|
20240312,141900,12157107300,25850,25850,25850,25800,73
|
|
20240312,141800,12155221250,25850,25800,25850,25800,83
|
|
20240312,141700,12153079700,25800,25900,25900,25800,117
|
|
20240312,141600,12150055950,25850,25850,25850,25800,638
|
|
20240312,141500,12133566650,25800,25800,25850,25800,247
|
|
20240312,141400,12127190700,25800,25800,25800,25750,975
|
|
20240312,141300,12102041200,25800,25800,25800,25800,3504
|
|
20240312,141200,12011638000,25800,25800,25850,25800,658
|
|
20240312,141100,11994661400,25800,25800,25800,25800,534
|
|
20240312,141000,11980884200,25800,25850,25850,25800,280
|
|
20240312,140900,11973655150,25800,25800,25800,25800,3
|
|
20240312,140800,11973577750,25800,25800,25850,25800,554
|
|
20240312,140700,11959284300,25800,25800,25800,25750,1398
|
|
20240312,140600,11923220900,25800,25800,25800,25750,483
|
|
20240312,140500,11910768450,25800,25750,25850,25750,166
|
|
20240312,140400,11906485450,25750,25800,25800,25750,350
|
|
20240312,140300,11897455800,25850,25800,25850,25750,1585
|
|
20240312,140200,11856630150,25800,25800,25800,25750,3616
|
|
20240312,140100,11763436300,25800,25850,25850,25750,3705
|
|
20240312,140000,11667899400,25900,25850,25900,25800,787
|
|
20240312,135900,11647557800,25850,25800,25850,25800,1173
|
|
20240312,135800,11617248150,25850,25800,25850,25800,1153
|
|
20240312,135700,11587500700,25800,25750,25800,25750,2609
|
|
20240312,135600,11520241400,25750,25800,25800,25750,765
|
|
20240312,135500,11500526300,25750,25800,25850,25750,2006
|
|
20240312,135400,11448786400,25800,25800,25800,25800,85
|
|
20240312,135300,11446593400,25800,25800,25850,25800,325
|
|
20240312,135200,11438201700,25850,25850,25900,25800,540
|
|
20240312,135100,11424248900,25850,25800,25850,25800,564
|
|
20240312,135000,11409681750,25850,25850,25850,25800,1205
|
|
20240312,134900,11378585200,25850,25850,25850,25800,272
|
|
20240312,134800,11371554750,25850,25850,25850,25800,170
|
|
20240312,134700,11367160350,25850,25800,25850,25800,962
|
|
20240312,134600,11342324450,25800,25850,25850,25800,241
|
|
20240312,134500,11336103350,25900,25900,25900,25800,65
|
|
20240312,134400,11334422150,25800,25850,25900,25800,1659
|
|
20240312,134300,11291576950,25900,25850,25900,25850,325
|
|
20240312,134200,11283173200,25850,25850,25900,25850,637
|
|
20240312,134100,11266706000,25900,25850,25900,25850,27
|
|
20240312,134000,11266008000,25850,25850,25850,25850,489
|
|
20240312,133900,11253367350,25850,25850,25850,25800,113
|
|
20240312,133800,11250450300,25850,25850,25850,25800,1149
|
|
20240312,133700,11220749150,25850,25850,25900,25850,919
|
|
20240312,133600,11196992750,25850,25800,25850,25800,23
|
|
20240312,133500,11196398350,25850,25850,25850,25800,263
|
|
20240312,133400,11189609250,25850,25800,25850,25800,254
|
|
20240312,133300,11183046900,25800,25800,25800,25800,706
|
|
20240312,133200,11164832100,25800,25800,25850,25800,1442
|
|
20240312,133100,11127628450,25800,25800,25850,25800,770
|
|
20240312,133000,11107761950,25800,25800,25850,25800,740
|
|
20240312,132900,11088669850,25800,25850,25850,25800,151
|
|
20240312,132800,11084771500,25800,25800,25800,25750,885
|
|
20240312,132700,11061939200,25750,25800,25800,25750,1140
|
|
20240312,132600,11032539800,25800,25800,25850,25800,1802
|
|
20240312,132500,10986046200,25800,25850,25850,25800,1182
|
|
20240312,132400,10955548800,25850,25800,25850,25800,846
|
|
20240312,132300,10933713800,25800,25850,25850,25800,282
|
|
20240312,132200,10926428300,25850,25850,25850,25800,713
|
|
20240312,132100,10908021150,25850,25800,25850,25800,2183
|
|
20240312,132000,10851698500,25800,25850,25850,25800,1146
|
|
20240312,131900,10822117650,25850,25850,25850,25800,498
|
|
20240312,131800,10809252650,25850,25850,25900,25800,1662
|
|
20240312,131700,10766300750,25850,25850,25850,25800,869
|
|
20240312,131600,10743862650,25800,25850,25900,25800,1151
|
|
20240312,131500,10714163200,25800,25900,25900,25800,8197
|
|
20240312,131400,10502546500,25850,25900,25900,25850,220
|
|
20240312,131300,10496848550,25900,25900,25900,25850,959
|
|
20240312,131200,10472013450,25900,25900,25900,25900,668
|
|
20240312,131100,10454712250,25900,25900,25950,25900,1076
|
|
20240312,131000,10426841350,25950,25950,25950,25900,57
|
|
20240312,130900,10425362400,25950,25950,25950,25900,37
|
|
20240312,130800,10424403300,25950,25950,25950,25900,465
|
|
20240312,130700,10412353700,25950,25950,25950,25900,590
|
|
20240312,130600,10397043700,25950,25950,25950,25950,163
|
|
20240312,130500,10392813850,26000,26000,26000,25950,573
|
|
20240312,130400,10377918350,26000,25900,26000,25850,1595
|
|
20240312,130300,10336586550,25850,25850,25900,25850,368
|
|
20240312,130200,10327066400,25850,25850,25850,25800,500
|
|
20240312,130100,10314146400,25850,25850,25900,25850,630
|
|
20240312,130000,10297858650,25800,25850,25850,25800,484
|
|
20240312,125900,10285353900,25850,25850,25900,25800,2847
|
|
20240312,125800,10211785150,25850,25850,25850,25850,737
|
|
20240312,125700,10192733700,25850,25850,25900,25850,1293
|
|
20240312,125600,10159304250,25850,25850,25900,25850,497
|
|
20240312,125500,10146456700,25850,25850,25850,25850,415
|
|
20240312,125400,10135728950,25850,25900,25900,25800,1420
|
|
20240312,125300,10099022000,25900,25850,25900,25850,1631
|
|
20240312,125200,10056849900,25850,25900,25900,25800,3230
|
|
20240312,125100,9973341400,25900,25900,25900,25850,341
|
|
20240312,125000,9964516100,25900,25950,25950,25900,2115
|
|
20240312,124900,9909725050,25950,25900,25950,25900,1308
|
|
20240312,124800,9875832700,25900,25950,25950,25900,372
|
|
20240312,124700,9866184450,25950,25950,25950,25900,1818
|
|
20240312,124600,9819066900,25950,25950,25950,25900,319
|
|
20240312,124500,9810789150,25950,25950,25950,25900,191
|
|
20240312,124400,9805839150,25900,26000,26000,25900,419
|
|
20240312,124300,9794967200,26000,26000,26000,26000,111
|
|
20240312,124200,9792081200,26000,25950,26000,25950,1112
|
|
20240312,124100,9763169550,25950,25950,26000,25900,1162
|
|
20240312,124000,9733018250,26000,26000,26000,25950,94
|
|
20240312,123900,9730577750,25950,25950,26000,25950,382
|
|
20240312,123800,9720664400,25950,25950,26000,25950,328
|
|
20240312,123700,9712142400,26000,26000,26000,25950,1616
|
|
20240312,123600,9670139850,26050,26000,26050,26000,1129
|
|
20240312,123500,9640772950,26000,26000,26000,26000,139
|
|
20240312,123400,9637158950,26000,26000,26050,26000,833
|
|
20240312,123300,9615500850,26000,26000,26050,26000,382
|
|
20240312,123200,9605563850,25950,26000,26000,25950,953
|
|
20240312,123100,9580785950,26000,26000,26000,25950,503
|
|
20240312,123000,9567727300,25950,26000,26000,25950,134
|
|
20240312,122900,9564243450,26000,25950,26000,25950,239
|
|
20240312,122800,9558036350,25950,26000,26000,25950,617
|
|
20240312,122700,9542024550,26000,26000,26000,25950,366
|
|
20240312,122600,9532513550,26000,25950,26000,25950,399
|
|
20240312,122500,9522146200,25950,26000,26000,25950,708
|
|
20240312,122400,9503768000,25950,26000,26000,25950,1998
|
|
20240312,122300,9451853450,26000,25950,26000,25950,13
|
|
20240312,122200,9451515900,25950,25950,25950,25950,75
|
|
20240312,122100,9449569650,25950,26000,26000,25950,51
|
|
20240312,122000,9448246000,26000,26000,26000,25950,369
|
|
20240312,121900,9438669750,25950,25950,26000,25950,556
|
|
20240312,121800,9424241500,26000,26000,26000,25950,842
|
|
20240312,121700,9402358800,26000,26000,26000,25950,184
|
|
20240312,121600,9397583300,25950,25950,25950,25950,2174
|
|
20240312,121500,9341168000,26000,26000,26000,25950,174
|
|
20240312,121400,9336647700,26000,25950,26000,25950,892
|
|
20240312,121300,9313498400,26000,25950,26000,25950,176
|
|
20240312,121200,9308928550,26000,25950,26000,25950,144
|
|
20240312,121100,9305191600,25950,26000,26000,25950,655
|
|
20240312,121000,9288161800,26000,26000,26000,26000,285
|
|
20240312,120900,9280751800,26000,26000,26050,26000,92
|
|
20240312,120800,9278358750,26000,26050,26050,26000,279
|
|
20240312,120700,9271100850,26050,26000,26050,26000,496
|
|
20240312,120600,9258203500,26000,26000,26050,26000,631
|
|
20240312,120500,9241797450,26000,26000,26050,26000,1409
|
|
20240312,120400,9205163100,26000,25950,26000,25950,1171
|
|
20240312,120300,9174732950,25950,25950,26000,25950,210
|
|
20240312,120200,9169280850,26000,26000,26050,26000,5028
|
|
20240312,120100,9038548400,26000,26050,26050,26000,1260
|
|
20240312,120000,9005758100,26050,26050,26100,26050,330
|
|
20240312,115900,8997159600,26050,26100,26100,26050,206
|
|
20240312,115800,8991789000,26050,26050,26100,26050,1606
|
|
20240312,115700,8949952550,26050,26100,26100,26050,278
|
|
20240312,115600,8942706350,26050,26150,26150,26050,1506
|
|
20240312,115500,8903421450,26150,26100,26150,26100,436
|
|
20240312,115400,8892041800,26100,26050,26100,26000,2484
|
|
20240312,115300,8827302450,26050,26100,26100,26050,934
|
|
20240312,115200,8802949800,26050,26050,26100,26050,357
|
|
20240312,115100,8793632200,26050,26100,26100,26050,624
|
|
20240312,115000,8777373450,26100,26100,26100,26050,205
|
|
20240312,114900,8772025700,26050,26050,26100,26050,443
|
|
20240312,114800,8760476850,26100,26100,26100,26100,2765
|
|
20240312,114700,8688310350,26150,26150,26150,26100,465
|
|
20240312,114600,8676172600,26150,26150,26150,26100,914
|
|
20240312,114500,8652282000,26200,26150,26200,26150,85
|
|
20240312,114400,8650059100,26200,26200,26200,26200,757
|
|
20240312,114300,8630225700,26150,26150,26200,26150,741
|
|
20240312,114200,8610848400,26150,26150,26150,26100,1981
|
|
20240312,114100,8559062200,26150,26150,26200,26150,104
|
|
20240312,114000,8556340550,26200,26200,26200,26150,97
|
|
20240312,113900,8553799300,26200,26200,26200,26200,256
|
|
20240312,113800,8547092100,26200,26150,26200,26150,804
|
|
20240312,113700,8526042050,26200,26200,26200,26150,194
|
|
20240312,113600,8520962950,26200,26200,26250,26200,248
|
|
20240312,113500,8514464350,26200,26200,26250,26150,1529
|
|
20240312,113400,8474411650,26200,26250,26250,26200,262
|
|
20240312,113300,8467536200,26250,26250,26250,26200,200
|
|
20240312,113200,8462289950,26250,26250,26250,26200,735
|
|
20240312,113100,8443028400,26200,26250,26250,26200,1489
|
|
20240312,113000,8403962250,26250,26300,26400,26250,3955
|
|
20240312,112900,8299995350,26300,26350,26400,26300,305
|
|
20240312,112800,8291960250,26350,26400,26400,26350,758
|
|
20240312,112700,8271982250,26400,26400,26450,26350,1945
|
|
20240312,112600,8220683250,26400,26400,26450,26400,568
|
|
20240312,112500,8205685200,26450,26350,26450,26300,2223
|
|
20240312,112400,8147104800,26400,26400,26400,26350,1928
|
|
20240312,112300,8096215750,26400,26400,26450,26400,943
|
|
20240312,112200,8071320350,26450,26500,26500,26450,686
|
|
20240312,112100,8053171650,26500,26550,26550,26500,251
|
|
20240312,112000,8046515600,26550,26600,26600,26550,1779
|
|
20240312,111900,7999261450,26600,26550,26650,26550,1164
|
|
20240312,111800,7968292000,26600,26600,26650,26550,1961
|
|
20240312,111700,7916132650,26550,26450,26600,26450,1447
|
|
20240312,111600,7877775450,26450,26400,26450,26400,769
|
|
20240312,111500,7857468350,26400,26500,26500,26400,2157
|
|
20240312,111400,7800455950,26500,26500,26500,26450,314
|
|
20240312,111300,7792135700,26450,26450,26500,26450,203
|
|
20240312,111200,7786761400,26450,26450,26450,26400,936
|
|
20240312,111100,7762030100,26450,26400,26450,26400,1604
|
|
20240312,111000,7719675250,26450,26600,26600,26450,3880
|
|
20240312,110900,7616776800,26600,26550,26650,26550,3920
|
|
20240312,110800,7512502100,26550,26550,26600,26550,1449
|
|
20240312,110700,7474013750,26600,26550,26600,26550,759
|
|
20240312,110600,7453857950,26550,26600,26650,26550,5263
|
|
20240312,110500,7313835950,26550,26450,26550,26400,4669
|
|
20240312,110400,7190104500,26400,26450,26450,26400,555
|
|
20240312,110300,7175426150,26450,26450,26450,26400,2959
|
|
20240312,110200,7097190450,26500,26450,26500,26450,640
|
|
20240312,110100,7080233800,26500,26450,26500,26400,1647
|
|
20240312,110000,7036670800,26450,26450,26450,26450,1751
|
|
20240312,105900,6990356850,26450,26450,26500,26450,1646
|
|
20240312,105800,6946765150,26500,26400,26500,26400,1966
|
|
20240312,105700,6894758600,26400,26400,26450,26400,1188
|
|
20240312,105600,6863379700,26350,26400,26400,26350,549
|
|
20240312,105500,6848891650,26400,26350,26450,26350,911
|
|
20240312,105400,6824816050,26450,26350,26450,26350,2270
|
|
20240312,105300,6764932200,26300,26200,26350,26200,3358
|
|
20240312,105200,6676699500,26200,26250,26250,26200,75
|
|
20240312,105100,6674731500,26250,26200,26250,26200,171
|
|
20240312,105000,6670249250,26200,26150,26250,26150,1052
|
|
20240312,104900,6642690850,26150,26150,26200,26150,185
|
|
20240312,104800,6637850450,26150,26200,26200,26150,375
|
|
20240312,104700,6628042600,26200,26200,26250,26200,687
|
|
20240312,104600,6610038300,26200,26250,26250,26200,112
|
|
20240312,104500,6607101400,26250,26200,26250,26150,245
|
|
20240312,104400,6600681950,26200,26150,26200,26150,1004
|
|
20240312,104300,6574427250,26150,26250,26250,26150,296
|
|
20240312,104200,6566668700,26200,26200,26250,26200,902
|
|
20240312,104100,6543036100,26250,26100,26250,26100,1719
|
|
20240312,104000,6498030500,26100,26100,26150,26100,360
|
|
20240312,103900,6488632550,26100,26150,26150,26100,575
|
|
20240312,103800,6473625000,26150,26100,26150,26100,483
|
|
20240312,103700,6461012950,26100,26150,26150,26100,468
|
|
20240312,103600,6448788100,26150,26100,26200,26100,1919
|
|
20240312,103500,6398606700,26150,26150,26200,26150,437
|
|
20240312,103400,6387179100,26150,26100,26200,26100,120
|
|
20240312,103300,6384041150,26100,26150,26150,26100,644
|
|
20240312,103200,6367223200,26150,26250,26250,26150,1673
|
|
20240312,103100,6323425850,26250,26150,26250,26150,1357
|
|
20240312,103000,6287874650,26150,26150,26200,26150,711
|
|
20240312,102900,6269271750,26150,26100,26150,26100,493
|
|
20240312,102800,6256390650,26100,26150,26150,26100,237
|
|
20240312,102700,6250201550,26150,26150,26150,26100,203
|
|
20240312,102600,6244894550,26150,26050,26150,26050,454
|
|
20240312,102500,6233044600,26000,26000,26100,26000,1500
|
|
20240312,102400,6194038300,26000,26050,26050,26000,236
|
|
20240312,102300,6187896650,26050,26100,26200,26000,2557
|
|
20240312,102200,6121349150,26050,26100,26150,26000,1520
|
|
20240312,102100,6081716900,26000,26050,26050,26000,1498
|
|
20240312,102000,6042755850,26000,26000,26050,26000,1401
|
|
20240312,101900,6006326550,26000,26050,26050,26000,872
|
|
20240312,101800,5983646600,26000,26050,26050,25950,1694
|
|
20240312,101700,5939600000,26100,26050,26100,26000,2353
|
|
20240312,101600,5878348150,26100,26100,26100,26100,1303
|
|
20240312,101500,5844339850,26100,26150,26150,26100,212
|
|
20240312,101400,5838804650,26200,26150,26200,26150,92
|
|
20240312,101300,5836398250,26200,26150,26200,26150,195
|
|
20240312,101200,5831293000,26200,26100,26200,26100,193
|
|
20240312,101100,5826238900,26100,26100,26200,26100,154
|
|
20240312,101000,5822219400,26150,26200,26200,26100,483
|
|
20240312,100900,5809589050,26150,26100,26200,26100,908
|
|
20240312,100800,5785845950,26150,26100,26150,26050,408
|
|
20240312,100700,5775198250,26050,26050,26150,26000,911
|
|
20240312,100600,5751496250,26050,26200,26200,26050,1817
|
|
20240312,100500,5704033150,26200,26300,26300,26200,2781
|
|
20240312,100400,5631080950,26300,26350,26350,26300,405
|
|
20240312,100300,5620425650,26350,26350,26350,26300,1230
|
|
20240312,100200,5588067300,26350,26350,26400,26350,1712
|
|
20240312,100100,5542955000,26350,26400,26400,26300,970
|
|
20240312,100000,5517389900,26400,26350,26450,26300,2608
|
|
20240312,095900,5448581150,26350,26350,26400,26350,1951
|
|
20240312,095800,5397121250,26400,26350,26450,26350,4229
|
|
20240312,095700,5285538800,26350,26300,26400,26250,1637
|
|
20240312,095600,5242425500,26300,26250,26300,26200,1083
|
|
20240312,095500,5213993000,26250,26200,26250,26200,1805
|
|
20240312,095400,5166664600,26200,26100,26200,26100,1031
|
|
20240312,095300,5139705400,26150,26100,26150,26100,1100
|
|
20240312,095200,5110982050,26100,26100,26150,26050,521
|
|
20240312,095100,5097385650,26100,26100,26200,26100,1349
|
|
20240312,095000,5062166300,26100,26100,26150,26100,1529
|
|
20240312,094900,5022226550,26100,26150,26200,26100,2022
|
|
20240312,094800,4969357100,26200,26250,26250,26150,3784
|
|
20240312,094700,4870223850,26250,26200,26250,26150,2347
|
|
20240312,094600,4808784050,26250,26300,26300,26150,3160
|
|
20240312,094500,4725851550,26300,26350,26350,26150,2673
|
|
20240312,094400,4655678550,26350,26050,26350,26000,4617
|
|
20240312,094300,4534811100,26050,25900,26050,25900,2303
|
|
20240312,094200,4474993750,25900,25850,25950,25850,946
|
|
20240312,094100,4450520600,25850,25950,25950,25850,1587
|
|
20240312,094000,4409417300,25950,25800,26000,25800,3095
|
|
20240312,093900,4329213750,25800,25800,25800,25750,1912
|
|
20240312,093800,4279915800,25800,25850,25850,25800,1336
|
|
20240312,093700,4245395050,25750,25750,25850,25700,5402
|
|
20240312,093600,4106145800,25800,25800,25800,25750,5376
|
|
20240312,093500,3967667250,25850,25800,25850,25800,860
|
|
20240312,093400,3945477900,25850,25850,25850,25800,1028
|
|
20240312,093300,3918937250,25850,25800,25850,25750,1259
|
|
20240312,093200,3886451700,25750,25850,25900,25750,2172
|
|
20240312,093100,3830412950,25850,25800,25900,25800,1340
|
|
20240312,093000,3795805400,25800,25900,25900,25800,1083
|
|
20240312,092900,3767823900,25900,25850,25900,25800,2601
|
|
20240312,092800,3700556350,25850,25800,25900,25800,186
|
|
20240312,092700,3695747600,25800,25800,25850,25750,1712
|
|
20240312,092600,3651586000,25800,25800,25900,25800,3478
|
|
20240312,092500,3561832550,25800,25850,25900,25800,1767
|
|
20240312,092400,3516165650,25850,25900,25900,25850,1322
|
|
20240312,092300,3481988250,25900,25800,25900,25750,2563
|
|
20240312,092200,3415760650,25750,25800,25850,25750,1386
|
|
20240312,092100,3380018600,25850,25800,25850,25750,1644
|
|
20240312,092000,3337636100,25800,25750,25850,25750,2257
|
|
20240312,091900,3279460800,25750,25800,25900,25750,4280
|
|
20240312,091800,3168902350,25800,25750,25850,25650,11568
|
|
20240312,091700,2871659850,25750,25850,25900,25700,10611
|
|
20240312,091600,2598238500,25850,25800,25900,25750,2020
|
|
20240312,091500,2546088200,25900,25850,25900,25750,4206
|
|
20240312,091400,2437553300,25800,25900,25900,25750,7028
|
|
20240312,091300,2256181900,25850,25850,25900,25800,2555
|
|
20240312,091200,2190139250,25850,25850,25900,25850,1971
|
|
20240312,091100,2139179750,25900,25850,25900,25800,1542
|
|
20240312,091000,2099311450,25850,26000,26000,25850,1203
|
|
20240312,090900,2068118250,26000,25850,26000,25750,8870
|
|
20240312,090800,1838906850,25850,25900,25900,25850,3590
|
|
20240312,090700,1746037400,25900,26100,26100,25900,3973
|
|
20240312,090600,1642867600,26100,25950,26200,25900,2551
|
|
20240312,090500,1576608600,25850,25950,26000,25750,7890
|
|
20240312,090400,1372823450,25950,25850,25950,25750,9606
|
|
20240312,090300,1124459150,25700,26150,26250,25700,21818
|
|
20240312,090200,557836700,26150,26250,26250,26100,3902
|
|
20240312,090100,455741800,26250,26300,26300,26100,7342
|
|
20240312,090000,263454350,26250,26200,26300,26200,9860
|