717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,205400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,205300,15848585900,25850,25850,25850,25850,0
|
|
20240313,205200,15848585900,25850,25850,25850,25850,0
|
|
20240313,205100,15848585900,25850,25850,25850,25850,0
|
|
20240313,205000,15848585900,25850,25850,25850,25850,0
|
|
20240313,204900,15848585900,25850,25850,25850,25850,0
|
|
20240313,204800,15848585900,25850,25850,25850,25850,0
|
|
20240313,204700,15848585900,25850,25850,25850,25850,0
|
|
20240313,204600,15848585900,25850,25850,25850,25850,0
|
|
20240313,204500,15848585900,25850,25850,25850,25850,0
|
|
20240313,204400,15848585900,25850,25850,25850,25850,0
|
|
20240313,204300,15848585900,25850,25850,25850,25850,0
|
|
20240313,204200,15848585900,25850,25850,25850,25850,0
|
|
20240313,204100,15848585900,25850,25850,25850,25850,0
|
|
20240313,204000,15848585900,25850,25850,25850,25850,0
|
|
20240313,203900,15848585900,25850,25850,25850,25850,0
|
|
20240313,203800,15848585900,25850,25850,25850,25850,0
|
|
20240313,203700,15848585900,25850,25850,25850,25850,0
|
|
20240313,203600,15848585900,25850,25850,25850,25850,0
|
|
20240313,203500,15848585900,25850,25850,25850,25850,0
|
|
20240313,203400,15848585900,25850,25850,25850,25850,0
|
|
20240313,203300,15848585900,25850,25850,25850,25850,0
|
|
20240313,203200,15848585900,25850,25850,25850,25850,0
|
|
20240313,203100,15848585900,25850,25850,25850,25850,0
|
|
20240313,203000,15848585900,25850,25850,25850,25850,0
|
|
20240313,202900,15848585900,25850,25850,25850,25850,0
|
|
20240313,202800,15848585900,25850,25850,25850,25850,0
|
|
20240313,202700,15848585900,25850,25850,25850,25850,0
|
|
20240313,202600,15848585900,25850,25850,25850,25850,0
|
|
20240313,202500,15848585900,25850,25850,25850,25850,0
|
|
20240313,202400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,202300,15848585900,25850,25850,25850,25850,0
|
|
20240313,202200,15848585900,25850,25850,25850,25850,0
|
|
20240313,202100,15848585900,25850,25850,25850,25850,0
|
|
20240313,202000,15848585900,25850,25850,25850,25850,0
|
|
20240313,201900,15848585900,25850,25850,25850,25850,0
|
|
20240313,201800,15848585900,25850,25850,25850,25850,0
|
|
20240313,201700,15848585900,25850,25850,25850,25850,0
|
|
20240313,201600,15848585900,25850,25850,25850,25850,0
|
|
20240313,201500,15848585900,25850,25850,25850,25850,0
|
|
20240313,201400,15848585900,25850,25850,25850,25850,0
|
|
20240313,201300,15848585900,25850,25850,25850,25850,0
|
|
20240313,201200,15848585900,25850,25850,25850,25850,0
|
|
20240313,201100,15848585900,25850,25850,25850,25850,0
|
|
20240313,201000,15848585900,25850,25850,25850,25850,0
|
|
20240313,200900,15848585900,25850,25850,25850,25850,0
|
|
20240313,200800,15848585900,25850,25850,25850,25850,0
|
|
20240313,200700,15848585900,25850,25850,25850,25850,0
|
|
20240313,200600,15848585900,25850,25850,25850,25850,0
|
|
20240313,200500,15848585900,25850,25850,25850,25850,0
|
|
20240313,200400,15848585900,25850,25850,25850,25850,0
|
|
20240313,200300,15848585900,25850,25850,25850,25850,0
|
|
20240313,200200,15848585900,25850,25850,25850,25850,0
|
|
20240313,200100,15848585900,25850,25850,25850,25850,0
|
|
20240313,200000,15848585900,25850,25850,25850,25850,0
|
|
20240313,195900,15848585900,25850,25850,25850,25850,0
|
|
20240313,195800,15848585900,25850,25850,25850,25850,0
|
|
20240313,195700,15848585900,25850,25850,25850,25850,0
|
|
20240313,195600,15848585900,25850,25850,25850,25850,0
|
|
20240313,195500,15848585900,25850,25850,25850,25850,0
|
|
20240313,195400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,195300,15848585900,25850,25850,25850,25850,0
|
|
20240313,195200,15848585900,25850,25850,25850,25850,0
|
|
20240313,195100,15848585900,25850,25850,25850,25850,0
|
|
20240313,195000,15848585900,25850,25850,25850,25850,0
|
|
20240313,194900,15848585900,25850,25850,25850,25850,0
|
|
20240313,194800,15848585900,25850,25850,25850,25850,0
|
|
20240313,194700,15848585900,25850,25850,25850,25850,0
|
|
20240313,194600,15848585900,25850,25850,25850,25850,0
|
|
20240313,194500,15848585900,25850,25850,25850,25850,0
|
|
20240313,194400,15848585900,25850,25850,25850,25850,0
|
|
20240313,194300,15848585900,25850,25850,25850,25850,0
|
|
20240313,194200,15848585900,25850,25850,25850,25850,0
|
|
20240313,194100,15848585900,25850,25850,25850,25850,0
|
|
20240313,194000,15848585900,25850,25850,25850,25850,0
|
|
20240313,193900,15848585900,25850,25850,25850,25850,0
|
|
20240313,193800,15848585900,25850,25850,25850,25850,0
|
|
20240313,193700,15848585900,25850,25850,25850,25850,0
|
|
20240313,193600,15848585900,25850,25850,25850,25850,0
|
|
20240313,193500,15848585900,25850,25850,25850,25850,0
|
|
20240313,193400,15848585900,25850,25850,25850,25850,0
|
|
20240313,193300,15848585900,25850,25850,25850,25850,0
|
|
20240313,193200,15848585900,25850,25850,25850,25850,0
|
|
20240313,193100,15848585900,25850,25850,25850,25850,0
|
|
20240313,193000,15848585900,25850,25850,25850,25850,0
|
|
20240313,192900,15848585900,25850,25850,25850,25850,0
|
|
20240313,192800,15848585900,25850,25850,25850,25850,0
|
|
20240313,192700,15848585900,25850,25850,25850,25850,0
|
|
20240313,192600,15848585900,25850,25850,25850,25850,0
|
|
20240313,192500,15848585900,25850,25850,25850,25850,0
|
|
20240313,192400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,192300,15848585900,25850,25850,25850,25850,0
|
|
20240313,192200,15848585900,25850,25850,25850,25850,0
|
|
20240313,192100,15848585900,25850,25850,25850,25850,0
|
|
20240313,192000,15848585900,25850,25850,25850,25850,0
|
|
20240313,191900,15848585900,25850,25850,25850,25850,0
|
|
20240313,191800,15848585900,25850,25850,25850,25850,0
|
|
20240313,191700,15848585900,25850,25850,25850,25850,0
|
|
20240313,191600,15848585900,25850,25850,25850,25850,0
|
|
20240313,191500,15848585900,25850,25850,25850,25850,0
|
|
20240313,191400,15848585900,25850,25850,25850,25850,0
|
|
20240313,191300,15848585900,25850,25850,25850,25850,0
|
|
20240313,191200,15848585900,25850,25850,25850,25850,0
|
|
20240313,191100,15848585900,25850,25850,25850,25850,0
|
|
20240313,191000,15848585900,25850,25850,25850,25850,0
|
|
20240313,190900,15848585900,25850,25850,25850,25850,0
|
|
20240313,190800,15848585900,25850,25850,25850,25850,0
|
|
20240313,190700,15848585900,25850,25850,25850,25850,0
|
|
20240313,190600,15848585900,25850,25850,25850,25850,0
|
|
20240313,190500,15848585900,25850,25850,25850,25850,0
|
|
20240313,190400,15848585900,25850,25850,25850,25850,0
|
|
20240313,190300,15848585900,25850,25850,25850,25850,0
|
|
20240313,190200,15848585900,25850,25850,25850,25850,0
|
|
20240313,190100,15848585900,25850,25850,25850,25850,0
|
|
20240313,190000,15848585900,25850,25850,25850,25850,0
|
|
20240313,185900,15848585900,25850,25850,25850,25850,0
|
|
20240313,185800,15848585900,25850,25850,25850,25850,0
|
|
20240313,185700,15848585900,25850,25850,25850,25850,0
|
|
20240313,185600,15848585900,25850,25850,25850,25850,0
|
|
20240313,185500,15848585900,25850,25850,25850,25850,0
|
|
20240313,185400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,185300,15848585900,25850,25850,25850,25850,0
|
|
20240313,185200,15848585900,25850,25850,25850,25850,0
|
|
20240313,185100,15848585900,25850,25850,25850,25850,0
|
|
20240313,185000,15848585900,25850,25850,25850,25850,0
|
|
20240313,184900,15848585900,25850,25850,25850,25850,0
|
|
20240313,184800,15848585900,25850,25850,25850,25850,0
|
|
20240313,184700,15848585900,25850,25850,25850,25850,0
|
|
20240313,184600,15848585900,25850,25850,25850,25850,0
|
|
20240313,184500,15848585900,25850,25850,25850,25850,0
|
|
20240313,184400,15848585900,25850,25850,25850,25850,0
|
|
20240313,184300,15848585900,25850,25850,25850,25850,0
|
|
20240313,184200,15848585900,25850,25850,25850,25850,0
|
|
20240313,184100,15848585900,25850,25850,25850,25850,0
|
|
20240313,184000,15848585900,25850,25850,25850,25850,0
|
|
20240313,183900,15848585900,25850,25850,25850,25850,0
|
|
20240313,183800,15848585900,25850,25850,25850,25850,0
|
|
20240313,183700,15848585900,25850,25850,25850,25850,0
|
|
20240313,183600,15848585900,25850,25850,25850,25850,0
|
|
20240313,183500,15848585900,25850,25850,25850,25850,0
|
|
20240313,183400,15848585900,25850,25850,25850,25850,0
|
|
20240313,183300,15848585900,25850,25850,25850,25850,0
|
|
20240313,183200,15848585900,25850,25850,25850,25850,0
|
|
20240313,183100,15848585900,25850,25850,25850,25850,0
|
|
20240313,183000,15848585900,25850,25850,25850,25850,0
|
|
20240313,182900,15848585900,25850,25850,25850,25850,0
|
|
20240313,182800,15848585900,25850,25850,25850,25850,0
|
|
20240313,182700,15848585900,25850,25850,25850,25850,0
|
|
20240313,182600,15848585900,25850,25850,25850,25850,0
|
|
20240313,182500,15848585900,25850,25850,25850,25850,0
|
|
20240313,182400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,182300,15848585900,25850,25850,25850,25850,0
|
|
20240313,182200,15848585900,25850,25850,25850,25850,0
|
|
20240313,182100,15848585900,25850,25850,25850,25850,0
|
|
20240313,182000,15848585900,25850,25850,25850,25850,0
|
|
20240313,181900,15848585900,25850,25850,25850,25850,0
|
|
20240313,181800,15848585900,25850,25850,25850,25850,0
|
|
20240313,181700,15848585900,25850,25850,25850,25850,0
|
|
20240313,181600,15848585900,25850,25850,25850,25850,0
|
|
20240313,181500,15848585900,25850,25850,25850,25850,0
|
|
20240313,181400,15848585900,25850,25850,25850,25850,0
|
|
20240313,181300,15848585900,25850,25850,25850,25850,0
|
|
20240313,181200,15848585900,25850,25850,25850,25850,0
|
|
20240313,181100,15848585900,25850,25850,25850,25850,0
|
|
20240313,181000,15848585900,25850,25850,25850,25850,0
|
|
20240313,180900,15848585900,25850,25850,25850,25850,0
|
|
20240313,180800,15848585900,25850,25850,25850,25850,0
|
|
20240313,180700,15848585900,25850,25850,25850,25850,0
|
|
20240313,180600,15848585900,25850,25850,25850,25850,0
|
|
20240313,180500,15848585900,25850,25850,25850,25850,0
|
|
20240313,180400,15848585900,25850,25850,25850,25850,0
|
|
20240313,180300,15848585900,25850,25850,25850,25850,0
|
|
20240313,180200,15848585900,25850,25850,25850,25850,0
|
|
20240313,180100,15848585900,25850,25850,25850,25850,0
|
|
20240313,180000,15848585900,25850,25850,25850,25850,0
|
|
20240313,175900,15848585900,25850,25850,25850,25850,0
|
|
20240313,175800,15848585900,25850,25850,25850,25850,0
|
|
20240313,175700,15848585900,25850,25850,25850,25850,0
|
|
20240313,175600,15848585900,25850,25850,25850,25850,0
|
|
20240313,175500,15848585900,25850,25850,25850,25850,0
|
|
20240313,175400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,175300,15848585900,25850,25850,25850,25850,0
|
|
20240313,175200,15848585900,25850,25850,25850,25850,0
|
|
20240313,175100,15848585900,25850,25850,25850,25850,0
|
|
20240313,175000,15848585900,25850,25850,25850,25850,0
|
|
20240313,174900,15848585900,25850,25850,25850,25850,0
|
|
20240313,174800,15848585900,25850,25850,25850,25850,0
|
|
20240313,174700,15848585900,25850,25850,25850,25850,0
|
|
20240313,174600,15848585900,25850,25850,25850,25850,0
|
|
20240313,174500,15848585900,25850,25850,25850,25850,0
|
|
20240313,174400,15848585900,25850,25850,25850,25850,0
|
|
20240313,174300,15848585900,25850,25850,25850,25850,0
|
|
20240313,174200,15848585900,25850,25850,25850,25850,0
|
|
20240313,174100,15848585900,25850,25850,25850,25850,0
|
|
20240313,174000,15848585900,25850,25850,25850,25850,0
|
|
20240313,173900,15848585900,25850,25850,25850,25850,0
|
|
20240313,173800,15848585900,25850,25850,25850,25850,0
|
|
20240313,173700,15848585900,25850,25850,25850,25850,0
|
|
20240313,173600,15848585900,25850,25850,25850,25850,0
|
|
20240313,173500,15848585900,25850,25850,25850,25850,0
|
|
20240313,173400,15848585900,25850,25850,25850,25850,0
|
|
20240313,173300,15848585900,25850,25850,25850,25850,0
|
|
20240313,173200,15848585900,25850,25850,25850,25850,0
|
|
20240313,173100,15848585900,25850,25850,25850,25850,0
|
|
20240313,173000,15848585900,25850,25850,25850,25850,0
|
|
20240313,172900,15848585900,25850,25850,25850,25850,0
|
|
20240313,172800,15848585900,25850,25850,25850,25850,0
|
|
20240313,172700,15848585900,25850,25850,25850,25850,0
|
|
20240313,172600,15848585900,25850,25850,25850,25850,0
|
|
20240313,172500,15848585900,25850,25850,25850,25850,0
|
|
20240313,172400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,172300,15848585900,25850,25850,25850,25850,0
|
|
20240313,172200,15848585900,25850,25850,25850,25850,0
|
|
20240313,172100,15848585900,25850,25850,25850,25850,0
|
|
20240313,172000,15848585900,25850,25850,25850,25850,0
|
|
20240313,171900,15848585900,25850,25850,25850,25850,0
|
|
20240313,171800,15848585900,25850,25850,25850,25850,0
|
|
20240313,171700,15848585900,25850,25850,25850,25850,0
|
|
20240313,171600,15848585900,25850,25850,25850,25850,0
|
|
20240313,171500,15848585900,25850,25850,25850,25850,0
|
|
20240313,171400,15848585900,25850,25850,25850,25850,0
|
|
20240313,171300,15848585900,25850,25850,25850,25850,0
|
|
20240313,171200,15848585900,25850,25850,25850,25850,0
|
|
20240313,171100,15848585900,25850,25850,25850,25850,0
|
|
20240313,171000,15848585900,25850,25850,25850,25850,0
|
|
20240313,170900,15848585900,25850,25850,25850,25850,0
|
|
20240313,170800,15848585900,25850,25850,25850,25850,0
|
|
20240313,170700,15848585900,25850,25850,25850,25850,0
|
|
20240313,170600,15848585900,25850,25850,25850,25850,0
|
|
20240313,170500,15848585900,25850,25850,25850,25850,0
|
|
20240313,170400,15848585900,25850,25850,25850,25850,0
|
|
20240313,170300,15848585900,25850,25850,25850,25850,0
|
|
20240313,170200,15848585900,25850,25850,25850,25850,0
|
|
20240313,170100,15848585900,25850,25850,25850,25850,0
|
|
20240313,170000,15848585900,25850,25850,25850,25850,0
|
|
20240313,165900,15848585900,25850,25850,25850,25850,0
|
|
20240313,165800,15848585900,25850,25850,25850,25850,0
|
|
20240313,165700,15848585900,25850,25850,25850,25850,0
|
|
20240313,165600,15848585900,25850,25850,25850,25850,0
|
|
20240313,165500,15848585900,25850,25850,25850,25850,0
|
|
20240313,165400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,165300,15848585900,25850,25850,25850,25850,0
|
|
20240313,165200,15848585900,25850,25850,25850,25850,0
|
|
20240313,165100,15848585900,25850,25850,25850,25850,0
|
|
20240313,165000,15848585900,25850,25850,25850,25850,0
|
|
20240313,164900,15848585900,25850,25850,25850,25850,0
|
|
20240313,164800,15848585900,25850,25850,25850,25850,0
|
|
20240313,164700,15848585900,25850,25850,25850,25850,0
|
|
20240313,164600,15848585900,25850,25850,25850,25850,0
|
|
20240313,164500,15848585900,25850,25850,25850,25850,0
|
|
20240313,164400,15848585900,25850,25850,25850,25850,0
|
|
20240313,164300,15848585900,25850,25850,25850,25850,0
|
|
20240313,164200,15848585900,25850,25850,25850,25850,0
|
|
20240313,164100,15848585900,25850,25850,25850,25850,0
|
|
20240313,164000,15848585900,25850,25850,25850,25850,0
|
|
20240313,163900,15848585900,25850,25850,25850,25850,0
|
|
20240313,163800,15848585900,25850,25850,25850,25850,0
|
|
20240313,163700,15848585900,25850,25850,25850,25850,0
|
|
20240313,163600,15848585900,25850,25850,25850,25850,0
|
|
20240313,163500,15848585900,25850,25850,25850,25850,0
|
|
20240313,163400,15848585900,25850,25850,25850,25850,0
|
|
20240313,163300,15848585900,25850,25850,25850,25850,0
|
|
20240313,163200,15848585900,25850,25850,25850,25850,0
|
|
20240313,163100,15848585900,25850,25850,25850,25850,0
|
|
20240313,163000,15848585900,25850,25850,25850,25850,0
|
|
20240313,162900,15848585900,25850,25850,25850,25850,0
|
|
20240313,162800,15848585900,25850,25850,25850,25850,0
|
|
20240313,162700,15848585900,25850,25850,25850,25850,0
|
|
20240313,162600,15848585900,25850,25850,25850,25850,0
|
|
20240313,162500,15848585900,25850,25850,25850,25850,0
|
|
20240313,162400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,162300,15848585900,25850,25850,25850,25850,0
|
|
20240313,162200,15848585900,25850,25850,25850,25850,0
|
|
20240313,162100,15848585900,25850,25850,25850,25850,0
|
|
20240313,162000,15848585900,25850,25850,25850,25850,0
|
|
20240313,161900,15848585900,25850,25850,25850,25850,0
|
|
20240313,161800,15848585900,25850,25850,25850,25850,0
|
|
20240313,161700,15848585900,25850,25850,25850,25850,0
|
|
20240313,161600,15848585900,25850,25850,25850,25850,0
|
|
20240313,161500,15848585900,25850,25850,25850,25850,0
|
|
20240313,161400,15848585900,25850,25850,25850,25850,0
|
|
20240313,161300,15848585900,25850,25850,25850,25850,0
|
|
20240313,161200,15848585900,25850,25850,25850,25850,0
|
|
20240313,161100,15848585900,25850,25850,25850,25850,0
|
|
20240313,161000,15848585900,25850,25850,25850,25850,0
|
|
20240313,160900,15848585900,25850,25850,25850,25850,0
|
|
20240313,160800,15848585900,25850,25850,25850,25850,0
|
|
20240313,160700,15848585900,25850,25850,25850,25850,0
|
|
20240313,160600,15848585900,25850,25850,25850,25850,0
|
|
20240313,160500,15848585900,25850,25850,25850,25850,0
|
|
20240313,160400,15848585900,25850,25850,25850,25850,0
|
|
20240313,160300,15848585900,25850,25850,25850,25850,0
|
|
20240313,160200,15848585900,25850,25850,25850,25850,0
|
|
20240313,160100,15848585900,25850,25850,25850,25850,0
|
|
20240313,160000,15848585900,25850,25850,25850,25850,0
|
|
20240313,155900,15848585900,25850,25850,25850,25850,0
|
|
20240313,155800,15848585900,25850,25850,25850,25850,0
|
|
20240313,155700,15848585900,25850,25850,25850,25850,0
|
|
20240313,155600,15848585900,25850,25850,25850,25850,0
|
|
20240313,155500,15848585900,25850,25850,25850,25850,0
|
|
20240313,155400,15848585900,25850,25850,25850,25850,4535
|
|
20240313,155300,15848585900,25850,25850,25850,25850,0
|
|
20240313,155200,15848585900,25850,25850,25850,25850,0
|
|
20240313,155100,15848585900,25850,25850,25850,25850,0
|
|
20240313,155000,15848585900,25850,25850,25850,25850,0
|
|
20240313,154900,15848585900,25850,25850,25850,25850,0
|
|
20240313,154800,15848585900,25850,25850,25850,25850,0
|
|
20240313,154700,15848585900,25850,25850,25850,25850,0
|
|
20240313,154600,15848585900,25850,25850,25850,25850,0
|
|
20240313,154500,15848585900,25850,25850,25850,25850,0
|
|
20240313,154400,15848585900,25850,25850,25850,25850,0
|
|
20240313,154300,15848585900,25850,25850,25850,25850,0
|
|
20240313,154200,15848585900,25850,25850,25850,25850,0
|
|
20240313,154100,15848585900,25850,25850,25850,25850,0
|
|
20240313,154000,15848585900,25850,25850,25850,25850,0
|
|
20240313,153900,15848585900,25850,25850,25850,25850,0
|
|
20240313,153800,15848585900,25850,25850,25850,25850,0
|
|
20240313,153700,15848585900,25850,25850,25850,25850,0
|
|
20240313,153600,15848585900,25850,25850,25850,25850,0
|
|
20240313,153500,15848585900,25850,25850,25850,25850,0
|
|
20240313,153400,15848585900,25850,25850,25850,25850,0
|
|
20240313,153300,15848585900,25850,25850,25850,25850,0
|
|
20240313,153200,15848585900,25850,25850,25850,25850,0
|
|
20240313,153100,15848585900,25850,25850,25850,25850,0
|
|
20240313,153000,15848585900,25850,25850,25850,25850,4535
|
|
20240313,152900,15731356150,25850,25850,25850,25850,0
|
|
20240313,152800,15731356150,25850,25850,25850,25850,0
|
|
20240313,152700,15731356150,25850,25850,25850,25850,0
|
|
20240313,152600,15731356150,25850,25850,25850,25850,0
|
|
20240313,152500,15731356150,25850,25850,25850,25850,0
|
|
20240313,152400,15731356150,25850,25850,25850,25850,0
|
|
20240313,152300,15731356150,25850,25850,25850,25850,0
|
|
20240313,152200,15731356150,25850,25850,25850,25850,0
|
|
20240313,152100,15731356150,25850,25850,25850,25850,0
|
|
20240313,152000,15731356150,25850,25850,25850,25850,0
|
|
20240313,151900,15731356150,25850,25750,25850,25700,3358
|
|
20240313,151800,15644716750,25700,25750,25750,25700,305
|
|
20240313,151700,15636872100,25750,25800,25800,25700,1477
|
|
20240313,151600,15598827200,25800,25750,25800,25750,1309
|
|
20240313,151500,15565092650,25750,25750,25800,25700,1687
|
|
20240313,151400,15521645550,25750,25750,25750,25700,317
|
|
20240313,151300,15513486800,25750,25700,25750,25700,284
|
|
20240313,151200,15506181750,25700,25750,25800,25700,980
|
|
20240313,151100,15480946750,25750,25750,25800,25750,1590
|
|
20240313,151000,15440003650,25750,25750,25800,25750,2788
|
|
20240313,150900,15368211500,25750,25800,25850,25750,1841
|
|
20240313,150800,15320720250,25850,25850,25850,25800,820
|
|
20240313,150700,15299562200,25800,25800,25850,25800,1148
|
|
20240313,150600,15269904150,25850,25750,25850,25750,987
|
|
20240313,150500,15244466700,25750,25750,25750,25700,313
|
|
20240313,150400,15236411950,25750,25750,25800,25700,1685
|
|
20240313,150300,15193024650,25750,25800,25800,25750,404
|
|
20240313,150200,15182619050,25800,25750,25800,25750,2136
|
|
20240313,150100,15127616050,25750,25800,25800,25750,416
|
|
20240313,150000,15116898450,25800,25850,25850,25800,1316
|
|
20240313,145900,15082945100,25900,25900,25950,25800,1229
|
|
20240313,145800,15051171000,25950,25900,25950,25900,642
|
|
20240313,145700,15034543050,25850,25850,25900,25850,314
|
|
20240313,145600,15026418000,25850,25900,25900,25850,401
|
|
20240313,145500,15016048150,25900,25850,25900,25850,231
|
|
20240313,145400,15010072800,25900,25900,25900,25850,904
|
|
20240313,145300,14986660700,25900,25900,25900,25850,178
|
|
20240313,145200,14982051350,25850,25900,25900,25850,116
|
|
20240313,145100,14979047200,25900,25900,25900,25850,1959
|
|
20240313,145000,14928313500,25900,26000,26000,25900,724
|
|
20240313,144900,14909530800,26000,25950,26000,25950,1462
|
|
20240313,144800,14871561600,26000,25950,26000,25900,1478
|
|
20240313,144700,14833194900,25950,25900,25950,25900,1153
|
|
20240313,144600,14803325350,25900,25900,25900,25850,117
|
|
20240313,144500,14800295100,25900,25900,25900,25800,326
|
|
20240313,144400,14791881650,25900,25800,25900,25800,1693
|
|
20240313,144300,14748200750,25850,25950,25950,25850,342
|
|
20240313,144200,14739350250,25950,25850,25950,25850,1203
|
|
20240313,144100,14708239150,25850,25850,25850,25800,140
|
|
20240313,144000,14704622650,25800,25850,25850,25800,1020
|
|
20240313,143900,14678305850,25850,25850,25850,25750,491
|
|
20240313,143800,14665618500,25800,25850,25850,25800,772
|
|
20240313,143700,14645675850,25850,25800,25850,25750,1228
|
|
20240313,143600,14614011450,25800,25800,25800,25800,143
|
|
20240313,143500,14610322050,25800,25750,25800,25750,256
|
|
20240313,143400,14603729500,25800,25800,25850,25800,433
|
|
20240313,143300,14592557750,25800,25850,25850,25800,816
|
|
20240313,143200,14571504850,25800,25850,25900,25800,1865
|
|
20240313,143100,14523294650,25900,25900,25900,25850,161
|
|
20240313,143000,14519125950,25850,25900,25900,25850,1460
|
|
20240313,142900,14481325450,25900,25850,25900,25800,682
|
|
20240313,142800,14463693100,25850,25900,25900,25850,512
|
|
20240313,142700,14450454300,25900,25800,25900,25800,1751
|
|
20240313,142600,14405212800,25850,25850,25850,25800,113
|
|
20240313,142500,14402294150,25850,25850,25850,25800,316
|
|
20240313,142400,14394131900,25850,25800,25850,25800,290
|
|
20240313,142300,14386644850,25850,25800,25850,25800,948
|
|
20240313,142200,14362185500,25800,25800,25850,25800,530
|
|
20240313,142100,14348511350,25800,25800,25800,25750,560
|
|
20240313,142000,14334063600,25800,25750,25800,25750,279
|
|
20240313,141900,14326873000,25750,25750,25800,25750,643
|
|
20240313,141800,14310313650,25800,25750,25800,25750,221
|
|
20240313,141700,14304622650,25750,25750,25750,25700,160
|
|
20240313,141600,14300504400,25800,25800,25800,25750,214
|
|
20240313,141500,14294993550,25800,25850,25850,25800,132
|
|
20240313,141400,14291584050,25850,25850,25900,25750,2090
|
|
20240313,141300,14237584200,25850,25750,25850,25750,1504
|
|
20240313,141200,14198762900,25750,25750,25800,25750,608
|
|
20240313,141100,14183103900,25750,25700,25750,25700,281
|
|
20240313,141000,14175877150,25650,25700,25700,25650,472
|
|
20240313,140900,14163759550,25750,25650,25750,25600,202
|
|
20240313,140800,14158580050,25650,25650,25650,25650,117
|
|
20240313,140700,14155579000,25700,25700,25700,25700,115
|
|
20240313,140600,14152623500,25750,25750,25750,25750,63
|
|
20240313,140500,14151001250,25750,25750,25750,25700,106
|
|
20240313,140400,14148276900,25750,25700,25750,25600,222
|
|
20240313,140300,14142582600,25700,25700,25700,25700,792
|
|
20240313,140200,14122228200,25700,25600,25700,25600,36
|
|
20240313,140100,14121305050,25550,25600,25700,25550,522
|
|
20240313,140000,14107926650,25650,25650,25650,25600,578
|
|
20240313,135900,14093104950,25650,25600,25650,25550,901
|
|
20240313,135800,14070038200,25600,25550,25600,25550,812
|
|
20240313,135700,14049276300,25600,25600,25600,25600,29
|
|
20240313,135600,14048533900,25550,25550,25600,25550,137
|
|
20240313,135500,14045029900,25550,25550,25600,25550,984
|
|
20240313,135400,14019888600,25600,25550,25600,25550,861
|
|
20240313,135300,13997889950,25500,25600,25600,25500,1144
|
|
20240313,135200,13968655850,25600,25600,25600,25600,115
|
|
20240313,135100,13965711850,25600,25600,25600,25600,117
|
|
20240313,135000,13962716650,25600,25600,25650,25600,72
|
|
20240313,134900,13960872700,25650,25650,25650,25600,306
|
|
20240313,134800,13953032850,25650,25650,25650,25550,813
|
|
20240313,134700,13932231100,25650,25700,25700,25650,195
|
|
20240313,134600,13927225500,25700,25650,25700,25650,750
|
|
20240313,134500,13907975050,25600,25550,25600,25550,2349
|
|
20240313,134400,13847890100,25550,25600,25600,25500,398
|
|
20240313,134300,13837721050,25500,25550,25550,25500,617
|
|
20240313,134200,13821975400,25550,25550,25550,25500,281
|
|
20240313,134100,13814796400,25550,25600,25600,25550,1363
|
|
20240313,134000,13779958350,25600,25500,25600,25500,1918
|
|
20240313,133900,13730911800,25500,25450,25550,25450,574
|
|
20240313,133800,13716279300,25450,25500,25500,25400,948
|
|
20240313,133700,13692159750,25500,25400,25500,25400,614
|
|
20240313,133600,13676526200,25400,25450,25450,25400,1306
|
|
20240313,133500,13643298950,25450,25400,25450,25350,759
|
|
20240313,133400,13624018750,25400,25450,25450,25300,7722
|
|
20240313,133300,13428196000,25450,25450,25450,25400,898
|
|
20240313,133200,13405381700,25400,25450,25450,25400,1332
|
|
20240313,133100,13371517500,25450,25400,25450,25350,4615
|
|
20240313,133000,13254386550,25400,25500,25500,25350,6977
|
|
20240313,132900,13076924900,25500,25550,25550,25450,1268
|
|
20240313,132800,13044600900,25450,25550,25550,25450,408
|
|
20240313,132700,13034202650,25550,25500,25550,25450,1058
|
|
20240313,132600,13007230150,25500,25500,25550,25450,1681
|
|
20240313,132500,12964366200,25450,25600,25600,25450,7257
|
|
20240313,132400,12779282750,25550,25600,25600,25550,657
|
|
20240313,132300,12762475100,25600,25650,25650,25550,48
|
|
20240313,132200,12761246400,25700,25650,25700,25550,1291
|
|
20240313,132100,12728186400,25600,25550,25650,25550,503
|
|
20240313,132000,12715317650,25550,25500,25650,25500,914
|
|
20240313,131900,12691966100,25500,25600,25700,25500,3606
|
|
20240313,131800,12599885000,25650,25600,25650,25500,1237
|
|
20240313,131700,12568217100,25600,25500,25600,25500,1650
|
|
20240313,131600,12526137400,25500,25600,25600,25500,4305
|
|
20240313,131500,12416197950,25600,25650,25650,25600,1852
|
|
20240313,131400,12368777950,25650,25700,25700,25650,2214
|
|
20240313,131300,12311976950,25700,25700,25750,25650,1640
|
|
20240313,131200,12269829700,25650,25850,25850,25650,8030
|
|
20240313,131100,12063200650,25850,25950,25950,25850,3395
|
|
20240313,131000,11975367400,25900,25900,25950,25900,676
|
|
20240313,130900,11957858900,25900,25950,25950,25900,201
|
|
20240313,130800,11952652800,25950,25950,25950,25900,209
|
|
20240313,130700,11947237900,25950,25950,25950,25900,1343
|
|
20240313,130600,11912414900,26000,25950,26000,25950,46
|
|
20240313,130500,11911221150,25950,26000,26000,25950,17
|
|
20240313,130400,11910779200,25950,26050,26050,25950,157
|
|
20240313,130300,11906703150,26050,25950,26050,25950,164
|
|
20240313,130200,11902444900,25950,26000,26050,25900,1175
|
|
20240313,130100,11871950650,26000,26000,26050,26000,288
|
|
20240313,130000,11864457750,26000,26050,26050,26000,97
|
|
20240313,125900,11861934650,26050,26050,26050,26000,105
|
|
20240313,125800,11859201400,26050,26050,26050,26050,11
|
|
20240313,125700,11858914850,26000,26000,26050,26000,420
|
|
20240313,125600,11847975700,26000,26000,26000,26000,329
|
|
20240313,125500,11839421700,26000,26000,26000,25950,345
|
|
20240313,125400,11830467700,26000,25950,26050,25950,254
|
|
20240313,125300,11823873950,25950,25950,26050,25950,1606
|
|
20240313,125200,11782169850,26000,26000,26000,25900,617
|
|
20240313,125100,11766164750,26000,25950,26000,25950,104
|
|
20240313,125000,11763463950,25950,25950,25950,25900,1077
|
|
20240313,124900,11735520300,25950,26000,26000,25950,649
|
|
20240313,124800,11718674950,25950,26000,26000,25950,1291
|
|
20240313,124700,11685138350,26000,26000,26050,26000,2079
|
|
20240313,124600,11631083750,26000,26050,26050,26000,851
|
|
20240313,124500,11608934650,26050,26000,26050,26000,928
|
|
20240313,124400,11584806300,26000,26100,26100,26000,2370
|
|
20240313,124300,11523074750,26050,26050,26100,26050,287
|
|
20240313,124200,11515598150,26050,26100,26100,26050,2128
|
|
20240313,124100,11460081100,26100,26150,26150,26100,1300
|
|
20240313,124000,11426088400,26150,26150,26150,26100,641
|
|
20240313,123900,11409351300,26150,26200,26200,26150,369
|
|
20240313,123800,11399701850,26200,26150,26200,26150,340
|
|
20240313,123700,11390810700,26150,26150,26200,26150,625
|
|
20240313,123600,11374447850,26150,26150,26200,26100,198
|
|
20240313,123500,11369270500,26150,26200,26200,26150,837
|
|
20240313,123400,11347368250,26200,26200,26200,26150,162
|
|
20240313,123300,11343124450,26200,26200,26200,26150,172
|
|
20240313,123200,11338618550,26200,26150,26200,26150,239
|
|
20240313,123100,11332366950,26150,26150,26150,26150,767
|
|
20240313,123000,11312309900,26150,26200,26200,26150,115
|
|
20240313,122900,11309299800,26150,26200,26250,26150,532
|
|
20240313,122800,11295370750,26250,26200,26250,26150,872
|
|
20240313,122700,11272526550,26200,26150,26200,26150,1009
|
|
20240313,122600,11246123900,26150,26100,26150,26100,773
|
|
20240313,122500,11225948500,26150,26100,26150,26100,76
|
|
20240313,122400,11223964300,26150,26150,26200,26150,453
|
|
20240313,122300,11212116600,26150,26100,26150,26100,121
|
|
20240313,122200,11208952900,26100,26100,26100,26050,554
|
|
20240313,122100,11194494400,26100,26150,26150,26100,676
|
|
20240313,122000,11176849750,26150,26150,26150,26150,282
|
|
20240313,121900,11169475450,26100,26200,26200,26100,55
|
|
20240313,121800,11168037900,26100,26200,26200,26100,496
|
|
20240313,121700,11155069900,26150,26150,26200,26150,13
|
|
20240313,121600,11154729900,26100,26150,26150,26100,936
|
|
20240313,121500,11130288600,26150,26150,26150,26100,411
|
|
20240313,121400,11119541100,26150,26200,26200,26100,278
|
|
20240313,121300,11112273900,26200,26200,26200,26200,140
|
|
20240313,121200,11108605900,26200,26250,26250,26200,8
|
|
20240313,121100,11108396250,26100,26150,26250,26100,411
|
|
20240313,121000,11097632700,26150,26200,26200,26150,414
|
|
20240313,120900,11086801150,26200,26250,26250,26200,145
|
|
20240313,120800,11083000550,26200,26200,26200,26200,728
|
|
20240313,120700,11063926950,26200,26200,26200,26150,584
|
|
20240313,120600,11048628650,26200,26200,26250,26200,4658
|
|
20240313,120500,10926561750,26200,26050,26250,26050,817
|
|
20240313,120400,10905192400,26100,26150,26150,26050,410
|
|
20240313,120300,10894509750,26100,26150,26150,26100,691
|
|
20240313,120200,10876474150,26150,26100,26150,26100,816
|
|
20240313,120100,10855157700,26100,26100,26150,26100,970
|
|
20240313,120000,10829830400,26100,26200,26200,26100,1269
|
|
20240313,115900,10796652150,26250,26200,26250,26200,685
|
|
20240313,115800,10778703300,26200,26250,26250,26200,632
|
|
20240313,115700,10762118400,26250,26250,26300,26250,409
|
|
20240313,115600,10751373550,26300,26300,26300,26250,440
|
|
20240313,115500,10739801600,26300,26250,26300,26250,1645
|
|
20240313,115400,10696539650,26300,26300,26300,26250,909
|
|
20240313,115300,10672635750,26300,26300,26350,26250,751
|
|
20240313,115200,10652891800,26250,26250,26300,26250,2046
|
|
20240313,115100,10599090300,26250,26250,26300,26250,898
|
|
20240313,115000,10575513400,26250,26250,26300,26250,377
|
|
20240313,114900,10565611900,26300,26250,26300,26200,646
|
|
20240313,114800,10548666750,26250,26250,26250,26250,225
|
|
20240313,114700,10542760500,26250,26250,26300,26250,566
|
|
20240313,114600,10527902250,26250,26200,26250,26200,315
|
|
20240313,114500,10519649000,26150,26200,26200,26150,75
|
|
20240313,114400,10517687650,26150,26250,26250,26150,532
|
|
20240313,114300,10503745750,26250,26250,26250,26200,579
|
|
20240313,114200,10488552050,26250,26250,26300,26200,388
|
|
20240313,114100,10478375100,26200,26250,26350,26200,382
|
|
20240313,114000,10468336550,26250,26250,26250,26200,163
|
|
20240313,113900,10464060300,26300,26300,26300,26300,734
|
|
20240313,113800,10444756100,26300,26250,26350,26250,4185
|
|
20240313,113700,10334640900,26250,26200,26250,26150,564
|
|
20240313,113600,10319847750,26200,26150,26250,26150,385
|
|
20240313,113500,10309750500,26150,26200,26300,26100,904
|
|
20240313,113400,10286105550,26150,26100,26200,26100,785
|
|
20240313,113300,10265555350,26100,26100,26100,26050,1491
|
|
20240313,113200,10226640500,26100,26150,26150,26100,2107
|
|
20240313,113100,10171644900,26150,26100,26150,26100,700
|
|
20240313,113000,10153352900,26100,26150,26200,26100,834
|
|
20240313,112900,10131546350,26150,26150,26200,26150,728
|
|
20240313,112800,10112503900,26200,26150,26200,26150,49
|
|
20240313,112700,10111222350,26150,26200,26250,26150,2186
|
|
20240313,112600,10053968550,26200,26300,26300,26200,1003
|
|
20240313,112500,10027659750,26300,26200,26300,26200,488
|
|
20240313,112400,10014848900,26300,26300,26300,26200,1666
|
|
20240313,112300,9971109700,26300,26400,26400,26250,1715
|
|
20240313,112200,9925928900,26400,26350,26450,26300,7531
|
|
20240313,112100,9727250650,26300,26200,26350,26200,4018
|
|
20240313,112000,9621813100,26250,26200,26250,26200,753
|
|
20240313,111900,9602081750,26200,26250,26250,26200,2220
|
|
20240313,111800,9543896750,26200,26250,26250,26200,1240
|
|
20240313,111700,9511351950,26250,26250,26300,26200,2999
|
|
20240313,111600,9432653000,26250,26250,26300,26200,3005
|
|
20240313,111500,9353759400,26250,26350,26350,26250,4254
|
|
20240313,111400,9241745950,26350,26150,26350,26150,5606
|
|
20240313,111300,9094285200,26200,26150,26250,26150,2699
|
|
20240313,111200,9023571100,26150,26150,26150,26150,686
|
|
20240313,111100,9005632200,26150,26100,26150,26100,4262
|
|
20240313,111000,8894372000,26100,26050,26100,26050,166
|
|
20240313,110900,8890044600,26050,26100,26100,26050,1006
|
|
20240313,110800,8863803750,26100,26150,26150,26100,704
|
|
20240313,110700,8845416800,26150,26150,26150,26100,456
|
|
20240313,110600,8833498900,26150,26150,26150,26100,647
|
|
20240313,110500,8816609650,26100,26100,26150,26050,609
|
|
20240313,110400,8800702650,26100,26150,26150,26050,1368
|
|
20240313,110300,8764976900,26150,26250,26300,26150,2162
|
|
20240313,110200,8708280100,26250,26300,26350,26200,5185
|
|
20240313,110100,8572025950,26300,26100,26300,26000,8312
|
|
20240313,110000,8354246050,26050,26050,26050,26000,535
|
|
20240313,105900,8340309500,26050,26100,26100,26050,1865
|
|
20240313,105800,8291681750,26100,26000,26100,26000,1532
|
|
20240313,105700,8251748450,26000,26050,26150,26000,2457
|
|
20240313,105600,8187735750,26050,25900,26050,25900,3313
|
|
20240313,105500,8101612200,25900,25900,25900,25900,522
|
|
20240313,105400,8088092400,25900,25900,25950,25900,1033
|
|
20240313,105300,8061298700,25900,25850,25900,25850,695
|
|
20240313,105200,8043298750,25800,25850,25850,25800,1076
|
|
20240313,105100,8015530050,25850,25800,25850,25800,311
|
|
20240313,105000,8007494700,25800,25850,25850,25800,279
|
|
20240313,104900,8000293700,25850,25750,25850,25750,1306
|
|
20240313,104800,7966660600,25750,25750,25750,25700,448
|
|
20240313,104700,7955126800,25750,25750,25750,25700,828
|
|
20240313,104600,7933837000,25750,25700,25800,25700,2552
|
|
20240313,104500,7868160100,25700,25750,25750,25700,880
|
|
20240313,104400,7845531750,25750,25800,25800,25750,2251
|
|
20240313,104300,7787567800,25800,25800,25800,25800,392
|
|
20240313,104200,7777454200,25750,25750,25800,25750,867
|
|
20240313,104100,7755088850,25750,25750,25800,25750,1804
|
|
20240313,104000,7708635700,25750,25800,25800,25750,283
|
|
20240313,103900,7701345050,25800,25800,25900,25750,924
|
|
20240313,103800,7677488950,25800,25750,25850,25750,1380
|
|
20240313,103700,7641874800,25800,25850,25850,25800,1779
|
|
20240313,103600,7595966750,25800,25850,25900,25800,619
|
|
20240313,103500,7579967300,25850,25850,25900,25800,815
|
|
20240313,103400,7558889050,25850,25900,25900,25800,1782
|
|
20240313,103300,7512838400,25900,25900,26000,25900,1592
|
|
20240313,103200,7471554950,26000,25950,26000,25900,1360
|
|
20240313,103100,7436287800,25900,25900,25950,25850,1304
|
|
20240313,103000,7402511250,25900,26050,26050,25900,1418
|
|
20240313,102900,7365736450,26050,26100,26100,26000,5483
|
|
20240313,102800,7223035400,26050,26150,26150,26050,1524
|
|
20240313,102700,7183255150,26150,26000,26150,26000,3900
|
|
20240313,102600,7081559250,26000,26050,26050,25900,3879
|
|
20240313,102500,6980824200,26050,26100,26100,26050,2482
|
|
20240313,102400,6916097550,26100,26000,26100,26000,6426
|
|
20240313,102300,6748782450,26000,25950,26000,25900,2017
|
|
20240313,102200,6696442700,25950,25850,25950,25850,1348
|
|
20240313,102100,6661527000,25900,25850,25900,25750,5486
|
|
20240313,102000,6519890050,25850,25950,25950,25800,4407
|
|
20240313,101900,6405838000,25950,25900,25950,25900,593
|
|
20240313,101800,6390464950,25900,25900,25950,25850,1819
|
|
20240313,101700,6343337300,25950,25950,25950,25900,3525
|
|
20240313,101600,6251991800,25900,25800,26050,25800,12281
|
|
20240313,101500,5933304450,25800,25800,25850,25800,2488
|
|
20240313,101400,5869104900,25850,25800,25850,25800,2287
|
|
20240313,101300,5810073800,25750,25800,25800,25750,1557
|
|
20240313,101200,5769930550,25800,25750,25800,25750,504
|
|
20240313,101100,5756946250,25750,25750,25750,25700,1412
|
|
20240313,101000,5720616000,25750,25750,25750,25700,1353
|
|
20240313,100900,5685806600,25750,25750,25800,25700,1545
|
|
20240313,100800,5646020200,25750,25700,25750,25700,1452
|
|
20240313,100700,5608690950,25700,25650,25750,25650,2581
|
|
20240313,100600,5542375800,25650,25700,25700,25650,2000
|
|
20240313,100500,5491051850,25700,25800,25850,25700,3628
|
|
20240313,100400,5397629200,25750,25800,25850,25750,3439
|
|
20240313,100300,5308878950,25800,25800,25850,25750,4488
|
|
20240313,100200,5193100800,25800,25750,25800,25650,4592
|
|
20240313,100100,5075015700,25650,25550,25700,25550,4627
|
|
20240313,100000,4956543250,25550,25600,25600,25550,1430
|
|
20240313,095900,4920005050,25600,25550,25600,25500,913
|
|
20240313,095800,4896678100,25600,25550,25600,25550,651
|
|
20240313,095700,4880042850,25550,25500,25550,25500,1761
|
|
20240313,095600,4835081250,25500,25600,25600,25500,1696
|
|
20240313,095500,4791762250,25600,25650,25650,25550,807
|
|
20240313,095400,4771102100,25600,25700,25700,25600,2179
|
|
20240313,095300,4715250850,25700,25600,25750,25550,6065
|
|
20240313,095200,4559595500,25600,25500,25600,25500,2327
|
|
20240313,095100,4500187350,25550,25550,25550,25500,1145
|
|
20240313,095000,4470985000,25550,25550,25550,25500,622
|
|
20240313,094900,4455119900,25550,25550,25550,25500,506
|
|
20240313,094800,4442216200,25550,25500,25550,25500,646
|
|
20240313,094700,4425741950,25500,25450,25500,25400,2101
|
|
20240313,094600,4372259050,25450,25500,25500,25450,924
|
|
20240313,094500,4348742300,25500,25450,25500,25450,626
|
|
20240313,094400,4332802300,25450,25500,25550,25450,1618
|
|
20240313,094300,4291549850,25550,25550,25550,25500,2211
|
|
20240313,094200,4235137050,25550,25600,25600,25550,955
|
|
20240313,094100,4210735200,25600,25650,25650,25550,1174
|
|
20240313,094000,4180674900,25650,25600,25650,25550,1396
|
|
20240313,093900,4144944400,25600,25650,25650,25550,839
|
|
20240313,093800,4123466100,25650,25500,25650,25500,5231
|
|
20240313,093700,3989709200,25550,25600,25600,25500,1636
|
|
20240313,093600,3947895000,25500,25400,25550,25400,3879
|
|
20240313,093500,3849044000,25400,25500,25500,25400,1201
|
|
20240313,093400,3818470250,25500,25450,25500,25450,1589
|
|
20240313,093300,3778022300,25450,25350,25450,25300,8649
|
|
20240313,093200,3558620150,25350,25350,25400,25350,4594
|
|
20240313,093100,3442151350,25400,25400,25400,25350,2486
|
|
20240313,093000,3379054250,25400,25400,25450,25350,3805
|
|
20240313,092900,3282440400,25400,25450,25500,25400,3655
|
|
20240313,092800,3189490400,25450,25550,25550,25400,2545
|
|
20240313,092700,3124699150,25450,25400,25600,25400,5016
|
|
20240313,092600,2996892600,25350,25400,25450,25350,6305
|
|
20240313,092500,2836853500,25450,25450,25450,25400,969
|
|
20240313,092400,2812207300,25400,25450,25450,25400,2373
|
|
20240313,092300,2751886350,25400,25500,25500,25400,3028
|
|
20240313,092200,2674821950,25500,25550,25600,25450,2634
|
|
20240313,092100,2607631650,25500,25550,25550,25500,1726
|
|
20240313,092000,2563555150,25550,25600,25600,25550,1092
|
|
20240313,091900,2535639450,25550,25500,25600,25500,1169
|
|
20240313,091800,2505782300,25500,25550,25550,25450,2573
|
|
20240313,091700,2440186900,25550,25400,25550,25350,5506
|
|
20240313,091600,2300013750,25350,25350,25500,25350,3972
|
|
20240313,091500,2199058550,25350,25350,25400,25350,2074
|
|
20240313,091400,2146425050,25400,25400,25450,25350,3304
|
|
20240313,091300,2062540350,25400,25550,25550,25400,7219
|
|
20240313,091200,1878953250,25550,25500,25550,25450,5526
|
|
20240313,091100,1738300650,25450,25500,25500,25400,6512
|
|
20240313,091000,1572395650,25550,25600,25700,25550,2280
|
|
20240313,090900,1514090800,25600,25600,25700,25550,2427
|
|
20240313,090800,1451957850,25600,25550,25700,25550,2633
|
|
20240313,090700,1384563800,25550,25700,25750,25550,3453
|
|
20240313,090600,1296019450,25650,25700,25750,25600,4180
|
|
20240313,090500,1188713550,25700,25800,25850,25550,3398
|
|
20240313,090400,1101437950,25800,25700,25900,25600,3129
|
|
20240313,090300,1020858600,25550,25450,25700,25350,8815
|
|
20240313,090200,796473650,25400,25800,25800,25400,15068
|
|
20240313,090100,410618700,25800,26050,26100,25700,6622
|
|
20240313,090000,239071100,26050,26000,26100,25800,9182
|