717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,205400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,205300,11984352800,25350,25350,25350,25350,0
|
|
20240314,205200,11984352800,25350,25350,25350,25350,0
|
|
20240314,205100,11984352800,25350,25350,25350,25350,0
|
|
20240314,205000,11984352800,25350,25350,25350,25350,0
|
|
20240314,204900,11984352800,25350,25350,25350,25350,0
|
|
20240314,204800,11984352800,25350,25350,25350,25350,0
|
|
20240314,204700,11984352800,25350,25350,25350,25350,0
|
|
20240314,204600,11984352800,25350,25350,25350,25350,0
|
|
20240314,204500,11984352800,25350,25350,25350,25350,0
|
|
20240314,204400,11984352800,25350,25350,25350,25350,0
|
|
20240314,204300,11984352800,25350,25350,25350,25350,0
|
|
20240314,204200,11984352800,25350,25350,25350,25350,0
|
|
20240314,204100,11984352800,25350,25350,25350,25350,0
|
|
20240314,204000,11984352800,25350,25350,25350,25350,0
|
|
20240314,203900,11984352800,25350,25350,25350,25350,0
|
|
20240314,203800,11984352800,25350,25350,25350,25350,0
|
|
20240314,203700,11984352800,25350,25350,25350,25350,0
|
|
20240314,203600,11984352800,25350,25350,25350,25350,0
|
|
20240314,203500,11984352800,25350,25350,25350,25350,0
|
|
20240314,203400,11984352800,25350,25350,25350,25350,0
|
|
20240314,203300,11984352800,25350,25350,25350,25350,0
|
|
20240314,203200,11984352800,25350,25350,25350,25350,0
|
|
20240314,203100,11984352800,25350,25350,25350,25350,0
|
|
20240314,203000,11984352800,25350,25350,25350,25350,0
|
|
20240314,202900,11984352800,25350,25350,25350,25350,0
|
|
20240314,202800,11984352800,25350,25350,25350,25350,0
|
|
20240314,202700,11984352800,25350,25350,25350,25350,0
|
|
20240314,202600,11984352800,25350,25350,25350,25350,0
|
|
20240314,202500,11984352800,25350,25350,25350,25350,0
|
|
20240314,202400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,202300,11984352800,25350,25350,25350,25350,0
|
|
20240314,202200,11984352800,25350,25350,25350,25350,0
|
|
20240314,202100,11984352800,25350,25350,25350,25350,0
|
|
20240314,202000,11984352800,25350,25350,25350,25350,0
|
|
20240314,201900,11984352800,25350,25350,25350,25350,0
|
|
20240314,201800,11984352800,25350,25350,25350,25350,0
|
|
20240314,201700,11984352800,25350,25350,25350,25350,0
|
|
20240314,201600,11984352800,25350,25350,25350,25350,0
|
|
20240314,201500,11984352800,25350,25350,25350,25350,0
|
|
20240314,201400,11984352800,25350,25350,25350,25350,0
|
|
20240314,201300,11984352800,25350,25350,25350,25350,0
|
|
20240314,201200,11984352800,25350,25350,25350,25350,0
|
|
20240314,201100,11984352800,25350,25350,25350,25350,0
|
|
20240314,201000,11984352800,25350,25350,25350,25350,0
|
|
20240314,200900,11984352800,25350,25350,25350,25350,0
|
|
20240314,200800,11984352800,25350,25350,25350,25350,0
|
|
20240314,200700,11984352800,25350,25350,25350,25350,0
|
|
20240314,200600,11984352800,25350,25350,25350,25350,0
|
|
20240314,200500,11984352800,25350,25350,25350,25350,0
|
|
20240314,200400,11984352800,25350,25350,25350,25350,0
|
|
20240314,200300,11984352800,25350,25350,25350,25350,0
|
|
20240314,200200,11984352800,25350,25350,25350,25350,0
|
|
20240314,200100,11984352800,25350,25350,25350,25350,0
|
|
20240314,200000,11984352800,25350,25350,25350,25350,0
|
|
20240314,195900,11984352800,25350,25350,25350,25350,0
|
|
20240314,195800,11984352800,25350,25350,25350,25350,0
|
|
20240314,195700,11984352800,25350,25350,25350,25350,0
|
|
20240314,195600,11984352800,25350,25350,25350,25350,0
|
|
20240314,195500,11984352800,25350,25350,25350,25350,0
|
|
20240314,195400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,195300,11984352800,25350,25350,25350,25350,0
|
|
20240314,195200,11984352800,25350,25350,25350,25350,0
|
|
20240314,195100,11984352800,25350,25350,25350,25350,0
|
|
20240314,195000,11984352800,25350,25350,25350,25350,0
|
|
20240314,194900,11984352800,25350,25350,25350,25350,0
|
|
20240314,194800,11984352800,25350,25350,25350,25350,0
|
|
20240314,194700,11984352800,25350,25350,25350,25350,0
|
|
20240314,194600,11984352800,25350,25350,25350,25350,0
|
|
20240314,194500,11984352800,25350,25350,25350,25350,0
|
|
20240314,194400,11984352800,25350,25350,25350,25350,0
|
|
20240314,194300,11984352800,25350,25350,25350,25350,0
|
|
20240314,194200,11984352800,25350,25350,25350,25350,0
|
|
20240314,194100,11984352800,25350,25350,25350,25350,0
|
|
20240314,194000,11984352800,25350,25350,25350,25350,0
|
|
20240314,193900,11984352800,25350,25350,25350,25350,0
|
|
20240314,193800,11984352800,25350,25350,25350,25350,0
|
|
20240314,193700,11984352800,25350,25350,25350,25350,0
|
|
20240314,193600,11984352800,25350,25350,25350,25350,0
|
|
20240314,193500,11984352800,25350,25350,25350,25350,0
|
|
20240314,193400,11984352800,25350,25350,25350,25350,0
|
|
20240314,193300,11984352800,25350,25350,25350,25350,0
|
|
20240314,193200,11984352800,25350,25350,25350,25350,0
|
|
20240314,193100,11984352800,25350,25350,25350,25350,0
|
|
20240314,193000,11984352800,25350,25350,25350,25350,0
|
|
20240314,192900,11984352800,25350,25350,25350,25350,0
|
|
20240314,192800,11984352800,25350,25350,25350,25350,0
|
|
20240314,192700,11984352800,25350,25350,25350,25350,0
|
|
20240314,192600,11984352800,25350,25350,25350,25350,0
|
|
20240314,192500,11984352800,25350,25350,25350,25350,0
|
|
20240314,192400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,192300,11984352800,25350,25350,25350,25350,0
|
|
20240314,192200,11984352800,25350,25350,25350,25350,0
|
|
20240314,192100,11984352800,25350,25350,25350,25350,0
|
|
20240314,192000,11984352800,25350,25350,25350,25350,0
|
|
20240314,191900,11984352800,25350,25350,25350,25350,0
|
|
20240314,191800,11984352800,25350,25350,25350,25350,0
|
|
20240314,191700,11984352800,25350,25350,25350,25350,0
|
|
20240314,191600,11984352800,25350,25350,25350,25350,0
|
|
20240314,191500,11984352800,25350,25350,25350,25350,0
|
|
20240314,191400,11984352800,25350,25350,25350,25350,0
|
|
20240314,191300,11984352800,25350,25350,25350,25350,0
|
|
20240314,191200,11984352800,25350,25350,25350,25350,0
|
|
20240314,191100,11984352800,25350,25350,25350,25350,0
|
|
20240314,191000,11984352800,25350,25350,25350,25350,0
|
|
20240314,190900,11984352800,25350,25350,25350,25350,0
|
|
20240314,190800,11984352800,25350,25350,25350,25350,0
|
|
20240314,190700,11984352800,25350,25350,25350,25350,0
|
|
20240314,190600,11984352800,25350,25350,25350,25350,0
|
|
20240314,190500,11984352800,25350,25350,25350,25350,0
|
|
20240314,190400,11984352800,25350,25350,25350,25350,0
|
|
20240314,190300,11984352800,25350,25350,25350,25350,0
|
|
20240314,190200,11984352800,25350,25350,25350,25350,0
|
|
20240314,190100,11984352800,25350,25350,25350,25350,0
|
|
20240314,190000,11984352800,25350,25350,25350,25350,0
|
|
20240314,185900,11984352800,25350,25350,25350,25350,0
|
|
20240314,185800,11984352800,25350,25350,25350,25350,0
|
|
20240314,185700,11984352800,25350,25350,25350,25350,0
|
|
20240314,185600,11984352800,25350,25350,25350,25350,0
|
|
20240314,185500,11984352800,25350,25350,25350,25350,0
|
|
20240314,185400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,185300,11984352800,25350,25350,25350,25350,0
|
|
20240314,185200,11984352800,25350,25350,25350,25350,0
|
|
20240314,185100,11984352800,25350,25350,25350,25350,0
|
|
20240314,185000,11984352800,25350,25350,25350,25350,0
|
|
20240314,184900,11984352800,25350,25350,25350,25350,0
|
|
20240314,184800,11984352800,25350,25350,25350,25350,0
|
|
20240314,184700,11984352800,25350,25350,25350,25350,0
|
|
20240314,184600,11984352800,25350,25350,25350,25350,0
|
|
20240314,184500,11984352800,25350,25350,25350,25350,0
|
|
20240314,184400,11984352800,25350,25350,25350,25350,0
|
|
20240314,184300,11984352800,25350,25350,25350,25350,0
|
|
20240314,184200,11984352800,25350,25350,25350,25350,0
|
|
20240314,184100,11984352800,25350,25350,25350,25350,0
|
|
20240314,184000,11984352800,25350,25350,25350,25350,0
|
|
20240314,183900,11984352800,25350,25350,25350,25350,0
|
|
20240314,183800,11984352800,25350,25350,25350,25350,0
|
|
20240314,183700,11984352800,25350,25350,25350,25350,0
|
|
20240314,183600,11984352800,25350,25350,25350,25350,0
|
|
20240314,183500,11984352800,25350,25350,25350,25350,0
|
|
20240314,183400,11984352800,25350,25350,25350,25350,0
|
|
20240314,183300,11984352800,25350,25350,25350,25350,0
|
|
20240314,183200,11984352800,25350,25350,25350,25350,0
|
|
20240314,183100,11984352800,25350,25350,25350,25350,0
|
|
20240314,183000,11984352800,25350,25350,25350,25350,0
|
|
20240314,182900,11984352800,25350,25350,25350,25350,0
|
|
20240314,182800,11984352800,25350,25350,25350,25350,0
|
|
20240314,182700,11984352800,25350,25350,25350,25350,0
|
|
20240314,182600,11984352800,25350,25350,25350,25350,0
|
|
20240314,182500,11984352800,25350,25350,25350,25350,0
|
|
20240314,182400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,182300,11984352800,25350,25350,25350,25350,0
|
|
20240314,182200,11984352800,25350,25350,25350,25350,0
|
|
20240314,182100,11984352800,25350,25350,25350,25350,0
|
|
20240314,182000,11984352800,25350,25350,25350,25350,0
|
|
20240314,181900,11984352800,25350,25350,25350,25350,0
|
|
20240314,181800,11984352800,25350,25350,25350,25350,0
|
|
20240314,181700,11984352800,25350,25350,25350,25350,0
|
|
20240314,181600,11984352800,25350,25350,25350,25350,0
|
|
20240314,181500,11984352800,25350,25350,25350,25350,0
|
|
20240314,181400,11984352800,25350,25350,25350,25350,0
|
|
20240314,181300,11984352800,25350,25350,25350,25350,0
|
|
20240314,181200,11984352800,25350,25350,25350,25350,0
|
|
20240314,181100,11984352800,25350,25350,25350,25350,0
|
|
20240314,181000,11984352800,25350,25350,25350,25350,0
|
|
20240314,180900,11984352800,25350,25350,25350,25350,0
|
|
20240314,180800,11984352800,25350,25350,25350,25350,0
|
|
20240314,180700,11984352800,25350,25350,25350,25350,0
|
|
20240314,180600,11984352800,25350,25350,25350,25350,0
|
|
20240314,180500,11984352800,25350,25350,25350,25350,0
|
|
20240314,180400,11984352800,25350,25350,25350,25350,0
|
|
20240314,180300,11984352800,25350,25350,25350,25350,0
|
|
20240314,180200,11984352800,25350,25350,25350,25350,0
|
|
20240314,180100,11984352800,25350,25350,25350,25350,0
|
|
20240314,180000,11984352800,25350,25350,25350,25350,0
|
|
20240314,175900,11984352800,25350,25350,25350,25350,0
|
|
20240314,175800,11984352800,25350,25350,25350,25350,0
|
|
20240314,175700,11984352800,25350,25350,25350,25350,0
|
|
20240314,175600,11984352800,25350,25350,25350,25350,0
|
|
20240314,175500,11984352800,25350,25350,25350,25350,0
|
|
20240314,175400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,175300,11984352800,25350,25350,25350,25350,0
|
|
20240314,175200,11984352800,25350,25350,25350,25350,0
|
|
20240314,175100,11984352800,25350,25350,25350,25350,0
|
|
20240314,175000,11984352800,25350,25350,25350,25350,0
|
|
20240314,174900,11984352800,25350,25350,25350,25350,0
|
|
20240314,174800,11984352800,25350,25350,25350,25350,0
|
|
20240314,174700,11984352800,25350,25350,25350,25350,0
|
|
20240314,174600,11984352800,25350,25350,25350,25350,0
|
|
20240314,174500,11984352800,25350,25350,25350,25350,0
|
|
20240314,174400,11984352800,25350,25350,25350,25350,0
|
|
20240314,174300,11984352800,25350,25350,25350,25350,0
|
|
20240314,174200,11984352800,25350,25350,25350,25350,0
|
|
20240314,174100,11984352800,25350,25350,25350,25350,0
|
|
20240314,174000,11984352800,25350,25350,25350,25350,0
|
|
20240314,173900,11984352800,25350,25350,25350,25350,0
|
|
20240314,173800,11984352800,25350,25350,25350,25350,0
|
|
20240314,173700,11984352800,25350,25350,25350,25350,0
|
|
20240314,173600,11984352800,25350,25350,25350,25350,0
|
|
20240314,173500,11984352800,25350,25350,25350,25350,0
|
|
20240314,173400,11984352800,25350,25350,25350,25350,0
|
|
20240314,173300,11984352800,25350,25350,25350,25350,0
|
|
20240314,173200,11984352800,25350,25350,25350,25350,0
|
|
20240314,173100,11984352800,25350,25350,25350,25350,0
|
|
20240314,173000,11984352800,25350,25350,25350,25350,0
|
|
20240314,172900,11984352800,25350,25350,25350,25350,0
|
|
20240314,172800,11984352800,25350,25350,25350,25350,0
|
|
20240314,172700,11984352800,25350,25350,25350,25350,0
|
|
20240314,172600,11984352800,25350,25350,25350,25350,0
|
|
20240314,172500,11984352800,25350,25350,25350,25350,0
|
|
20240314,172400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,172300,11984352800,25350,25350,25350,25350,0
|
|
20240314,172200,11984352800,25350,25350,25350,25350,0
|
|
20240314,172100,11984352800,25350,25350,25350,25350,0
|
|
20240314,172000,11984352800,25350,25350,25350,25350,0
|
|
20240314,171900,11984352800,25350,25350,25350,25350,0
|
|
20240314,171800,11984352800,25350,25350,25350,25350,0
|
|
20240314,171700,11984352800,25350,25350,25350,25350,0
|
|
20240314,171600,11984352800,25350,25350,25350,25350,0
|
|
20240314,171500,11984352800,25350,25350,25350,25350,0
|
|
20240314,171400,11984352800,25350,25350,25350,25350,0
|
|
20240314,171300,11984352800,25350,25350,25350,25350,0
|
|
20240314,171200,11984352800,25350,25350,25350,25350,0
|
|
20240314,171100,11984352800,25350,25350,25350,25350,0
|
|
20240314,171000,11984352800,25350,25350,25350,25350,0
|
|
20240314,170900,11984352800,25350,25350,25350,25350,0
|
|
20240314,170800,11984352800,25350,25350,25350,25350,0
|
|
20240314,170700,11984352800,25350,25350,25350,25350,0
|
|
20240314,170600,11984352800,25350,25350,25350,25350,0
|
|
20240314,170500,11984352800,25350,25350,25350,25350,0
|
|
20240314,170400,11984352800,25350,25350,25350,25350,0
|
|
20240314,170300,11984352800,25350,25350,25350,25350,0
|
|
20240314,170200,11984352800,25350,25350,25350,25350,0
|
|
20240314,170100,11984352800,25350,25350,25350,25350,0
|
|
20240314,170000,11984352800,25350,25350,25350,25350,0
|
|
20240314,165900,11984352800,25350,25350,25350,25350,0
|
|
20240314,165800,11984352800,25350,25350,25350,25350,0
|
|
20240314,165700,11984352800,25350,25350,25350,25350,0
|
|
20240314,165600,11984352800,25350,25350,25350,25350,0
|
|
20240314,165500,11984352800,25350,25350,25350,25350,0
|
|
20240314,165400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,165300,11984352800,25350,25350,25350,25350,0
|
|
20240314,165200,11984352800,25350,25350,25350,25350,0
|
|
20240314,165100,11984352800,25350,25350,25350,25350,0
|
|
20240314,165000,11984352800,25350,25350,25350,25350,0
|
|
20240314,164900,11984352800,25350,25350,25350,25350,0
|
|
20240314,164800,11984352800,25350,25350,25350,25350,0
|
|
20240314,164700,11984352800,25350,25350,25350,25350,0
|
|
20240314,164600,11984352800,25350,25350,25350,25350,0
|
|
20240314,164500,11984352800,25350,25350,25350,25350,0
|
|
20240314,164400,11984352800,25350,25350,25350,25350,0
|
|
20240314,164300,11984352800,25350,25350,25350,25350,0
|
|
20240314,164200,11984352800,25350,25350,25350,25350,0
|
|
20240314,164100,11984352800,25350,25350,25350,25350,0
|
|
20240314,164000,11984352800,25350,25350,25350,25350,0
|
|
20240314,163900,11984352800,25350,25350,25350,25350,0
|
|
20240314,163800,11984352800,25350,25350,25350,25350,0
|
|
20240314,163700,11984352800,25350,25350,25350,25350,0
|
|
20240314,163600,11984352800,25350,25350,25350,25350,0
|
|
20240314,163500,11984352800,25350,25350,25350,25350,0
|
|
20240314,163400,11984352800,25350,25350,25350,25350,0
|
|
20240314,163300,11984352800,25350,25350,25350,25350,0
|
|
20240314,163200,11984352800,25350,25350,25350,25350,0
|
|
20240314,163100,11984352800,25350,25350,25350,25350,0
|
|
20240314,163000,11984352800,25350,25350,25350,25350,0
|
|
20240314,162900,11984352800,25350,25350,25350,25350,0
|
|
20240314,162800,11984352800,25350,25350,25350,25350,0
|
|
20240314,162700,11984352800,25350,25350,25350,25350,0
|
|
20240314,162600,11984352800,25350,25350,25350,25350,0
|
|
20240314,162500,11984352800,25350,25350,25350,25350,0
|
|
20240314,162400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,162300,11984352800,25350,25350,25350,25350,0
|
|
20240314,162200,11984352800,25350,25350,25350,25350,0
|
|
20240314,162100,11984352800,25350,25350,25350,25350,0
|
|
20240314,162000,11984352800,25350,25350,25350,25350,0
|
|
20240314,161900,11984352800,25350,25350,25350,25350,0
|
|
20240314,161800,11984352800,25350,25350,25350,25350,0
|
|
20240314,161700,11984352800,25350,25350,25350,25350,0
|
|
20240314,161600,11984352800,25350,25350,25350,25350,0
|
|
20240314,161500,11984352800,25350,25350,25350,25350,0
|
|
20240314,161400,11984352800,25350,25350,25350,25350,0
|
|
20240314,161300,11984352800,25350,25350,25350,25350,0
|
|
20240314,161200,11984352800,25350,25350,25350,25350,0
|
|
20240314,161100,11984352800,25350,25350,25350,25350,0
|
|
20240314,161000,11984352800,25350,25350,25350,25350,0
|
|
20240314,160900,11984352800,25350,25350,25350,25350,0
|
|
20240314,160800,11984352800,25350,25350,25350,25350,0
|
|
20240314,160700,11984352800,25350,25350,25350,25350,0
|
|
20240314,160600,11984352800,25350,25350,25350,25350,0
|
|
20240314,160500,11984352800,25350,25350,25350,25350,0
|
|
20240314,160400,11984352800,25350,25350,25350,25350,0
|
|
20240314,160300,11984352800,25350,25350,25350,25350,0
|
|
20240314,160200,11984352800,25350,25350,25350,25350,0
|
|
20240314,160100,11984352800,25350,25350,25350,25350,0
|
|
20240314,160000,11984352800,25350,25350,25350,25350,0
|
|
20240314,155900,11984352800,25350,25350,25350,25350,0
|
|
20240314,155800,11984352800,25350,25350,25350,25350,0
|
|
20240314,155700,11984352800,25350,25350,25350,25350,0
|
|
20240314,155600,11984352800,25350,25350,25350,25350,0
|
|
20240314,155500,11984352800,25350,25350,25350,25350,0
|
|
20240314,155400,11984352800,25350,25350,25350,25350,5469
|
|
20240314,155300,11984352800,25350,25350,25350,25350,0
|
|
20240314,155200,11984352800,25350,25350,25350,25350,0
|
|
20240314,155100,11984352800,25350,25350,25350,25350,0
|
|
20240314,155000,11984352800,25350,25350,25350,25350,0
|
|
20240314,154900,11984352800,25350,25350,25350,25350,0
|
|
20240314,154800,11984352800,25350,25350,25350,25350,0
|
|
20240314,154700,11984352800,25350,25350,25350,25350,0
|
|
20240314,154600,11984352800,25350,25350,25350,25350,0
|
|
20240314,154500,11984352800,25350,25350,25350,25350,0
|
|
20240314,154400,11984352800,25350,25350,25350,25350,0
|
|
20240314,154300,11984352800,25350,25350,25350,25350,0
|
|
20240314,154200,11984352800,25350,25350,25350,25350,0
|
|
20240314,154100,11984352800,25350,25350,25350,25350,0
|
|
20240314,154000,11984352800,25350,25350,25350,25350,0
|
|
20240314,153900,11984352800,25350,25350,25350,25350,0
|
|
20240314,153800,11984352800,25350,25350,25350,25350,0
|
|
20240314,153700,11984352800,25350,25350,25350,25350,0
|
|
20240314,153600,11984352800,25350,25350,25350,25350,0
|
|
20240314,153500,11984352800,25350,25350,25350,25350,0
|
|
20240314,153400,11984352800,25350,25350,25350,25350,0
|
|
20240314,153300,11984352800,25350,25350,25350,25350,0
|
|
20240314,153200,11984352800,25350,25350,25350,25350,0
|
|
20240314,153100,11984352800,25350,25350,25350,25350,0
|
|
20240314,153000,11984352800,25350,25350,25350,25350,5469
|
|
20240314,152900,11845713650,25350,25350,25350,25350,0
|
|
20240314,152800,11845713650,25350,25350,25350,25350,0
|
|
20240314,152700,11845713650,25350,25350,25350,25350,0
|
|
20240314,152600,11845713650,25350,25350,25350,25350,0
|
|
20240314,152500,11845713650,25350,25350,25350,25350,0
|
|
20240314,152400,11845713650,25350,25350,25350,25350,0
|
|
20240314,152300,11845713650,25350,25350,25350,25350,0
|
|
20240314,152200,11845713650,25350,25350,25350,25350,0
|
|
20240314,152100,11845713650,25350,25350,25350,25350,0
|
|
20240314,152000,11845713650,25350,25350,25350,25350,0
|
|
20240314,151900,11845713650,25350,25350,25400,25300,1759
|
|
20240314,151800,11801164200,25350,25300,25350,25300,398
|
|
20240314,151700,11791075900,25350,25300,25350,25300,1201
|
|
20240314,151600,11760688100,25300,25350,25350,25300,993
|
|
20240314,151500,11735544400,25350,25300,25350,25300,461
|
|
20240314,151400,11723877800,25300,25300,25350,25300,813
|
|
20240314,151300,11703308400,25350,25300,25350,25300,711
|
|
20240314,151200,11685315350,25350,25300,25350,25300,260
|
|
20240314,151100,11678736700,25300,25300,25350,25300,748
|
|
20240314,151000,11659812200,25300,25300,25350,25300,121
|
|
20240314,150900,11656745300,25350,25350,25400,25300,517
|
|
20240314,150800,11643658250,25350,25300,25350,25300,148
|
|
20240314,150700,11639908000,25300,25350,25350,25300,291
|
|
20240314,150600,11632543250,25350,25350,25400,25300,335
|
|
20240314,150500,11624054450,25400,25350,25400,25300,1665
|
|
20240314,150400,11581826850,25400,25300,25400,25300,655
|
|
20240314,150300,11565221550,25350,25300,25350,25300,53
|
|
20240314,150200,11563879250,25300,25300,25300,25300,71
|
|
20240314,150100,11562082950,25300,25300,25300,25300,264
|
|
20240314,150000,11555403750,25250,25300,25300,25250,312
|
|
20240314,145900,11547510250,25300,25300,25350,25250,1599
|
|
20240314,145800,11507111450,25350,25300,25350,25300,391
|
|
20240314,145700,11497207850,25300,25350,25350,25300,2521
|
|
20240314,145600,11433381150,25350,25300,25350,25300,807
|
|
20240314,145500,11412933700,25350,25350,25350,25300,108
|
|
20240314,145400,11410196200,25300,25300,25350,25300,596
|
|
20240314,145300,11395092300,25350,25300,25350,25300,1064
|
|
20240314,145200,11368162950,25300,25400,25400,25300,2705
|
|
20240314,145100,11299722750,25350,25450,25450,25350,2885
|
|
20240314,145000,11226571700,25350,25400,25400,25350,266
|
|
20240314,144900,11219819100,25400,25400,25450,25350,559
|
|
20240314,144800,11205625050,25450,25400,25450,25400,621
|
|
20240314,144700,11189851350,25400,25400,25400,25350,228
|
|
20240314,144600,11184060850,25350,25400,25400,25350,172
|
|
20240314,144500,11179693000,25400,25400,25400,25350,499
|
|
20240314,144400,11167028400,25400,25350,25400,25350,308
|
|
20240314,144300,11159220000,25350,25400,25400,25350,251
|
|
20240314,144200,11152856600,25400,25400,25400,25350,637
|
|
20240314,144100,11136685200,25400,25450,25450,25400,2059
|
|
20240314,144000,11084385050,25400,25400,25400,25400,448
|
|
20240314,143900,11073005850,25450,25450,25450,25450,131
|
|
20240314,143800,11069671900,25450,25400,25450,25400,108
|
|
20240314,143700,11066925600,25400,25400,25450,25400,93
|
|
20240314,143600,11064563350,25450,25400,25450,25400,275
|
|
20240314,143500,11057578250,25400,25450,25450,25400,138
|
|
20240314,143400,11054072900,25450,25450,25450,25400,202
|
|
20240314,143300,11048941600,25400,25450,25450,25400,574
|
|
20240314,143200,11034353350,25450,25450,25450,25450,301
|
|
20240314,143100,11026692900,25450,25500,25500,25450,1030
|
|
20240314,143000,11000479100,25450,25450,25500,25450,282
|
|
20240314,142900,10993302150,25450,25450,25500,25450,45
|
|
20240314,142800,10992156650,25450,25500,25500,25450,699
|
|
20240314,142700,10974332900,25500,25500,25500,25450,419
|
|
20240314,142600,10963649900,25450,25500,25500,25450,111
|
|
20240314,142500,10960819700,25500,25500,25500,25500,26
|
|
20240314,142400,10960156700,25500,25500,25500,25500,941
|
|
20240314,142300,10936161200,25500,25500,25550,25500,265
|
|
20240314,142200,10929403650,25550,25550,25550,25550,25
|
|
20240314,142100,10928764900,25550,25500,25550,25500,62
|
|
20240314,142000,10927180850,25550,25550,25550,25550,281
|
|
20240314,141900,10920001300,25550,25550,25550,25550,107
|
|
20240314,141800,10917267450,25550,25550,25550,25550,45
|
|
20240314,141700,10916117700,25550,25550,25600,25550,48
|
|
20240314,141600,10914889500,25550,25600,25600,25550,12
|
|
20240314,141500,10914582600,25550,25550,25600,25550,252
|
|
20240314,141400,10908143950,25550,25600,25600,25550,133
|
|
20240314,141300,10904739200,25600,25650,25650,25550,445
|
|
20240314,141200,10893367800,25650,25600,25650,25550,239
|
|
20240314,141100,10887256300,25600,25650,25700,25550,765
|
|
20240314,141000,10867658750,25650,25600,25700,25600,630
|
|
20240314,140900,10851504750,25650,25600,25650,25600,468
|
|
20240314,140800,10839516300,25600,25650,25650,25600,42
|
|
20240314,140700,10838440050,25650,25600,25650,25600,271
|
|
20240314,140600,10831489550,25650,25650,25650,25650,20
|
|
20240314,140500,10830976550,25650,25650,25650,25600,237
|
|
20240314,140400,10824901800,25600,25650,25650,25600,117
|
|
20240314,140300,10821906250,25650,25650,25650,25650,407
|
|
20240314,140200,10811466700,25600,25600,25650,25600,1636
|
|
20240314,140100,10769515500,25600,25600,25600,25600,705
|
|
20240314,140000,10751467500,25600,25600,25600,25550,62
|
|
20240314,135900,10749882650,25600,25600,25600,25550,135
|
|
20240314,135800,10746431000,25550,25600,25650,25550,36
|
|
20240314,135700,10745509300,25600,25600,25650,25600,66
|
|
20240314,135600,10743819550,25600,25550,25600,25550,107
|
|
20240314,135500,10741083900,25650,25650,25650,25550,15
|
|
20240314,135400,10740699300,25650,25600,25650,25600,110
|
|
20240314,135300,10737883200,25600,25500,25600,25500,1099
|
|
20240314,135200,10709793050,25500,25500,25500,25500,298
|
|
20240314,135100,10702194050,25500,25550,25600,25500,233
|
|
20240314,135000,10696245150,25550,25600,25600,25550,1185
|
|
20240314,134900,10665966450,25600,25600,25600,25500,57
|
|
20240314,134800,10664512200,25550,25450,25550,25450,746
|
|
20240314,134700,10645463600,25450,25500,25500,25450,705
|
|
20240314,134600,10627491250,25500,25500,25500,25450,551
|
|
20240314,134500,10613467200,25500,25500,25550,25450,685
|
|
20240314,134400,10596003200,25500,25550,25550,25500,381
|
|
20240314,134300,10586280150,25550,25500,25550,25500,53
|
|
20240314,134200,10584927900,25500,25500,25550,25500,306
|
|
20240314,134100,10577113400,25500,25500,25550,25500,30
|
|
20240314,134000,10576347650,25500,25500,25600,25500,81
|
|
20240314,133900,10574280650,25600,25600,25600,25500,105
|
|
20240314,133800,10571601900,25600,25550,25600,25500,97
|
|
20240314,133700,10569124050,25550,25650,25650,25550,220
|
|
20240314,133600,10563488100,25650,25650,25650,25500,105
|
|
20240314,133500,10560802250,25600,25500,25600,25500,418
|
|
20240314,133400,10550126750,25600,25550,25600,25500,1116
|
|
20240314,133300,10521643650,25550,25550,25550,25550,370
|
|
20240314,133200,10512190150,25550,25550,25600,25550,160
|
|
20240314,133100,10508102000,25550,25600,25600,25550,175
|
|
20240314,133000,10503624000,25600,25600,25600,25550,416
|
|
20240314,132900,10492977400,25600,25600,25600,25600,1
|
|
20240314,132800,10492951800,25600,25600,25600,25600,88
|
|
20240314,132700,10490699000,25500,25550,25600,25500,495
|
|
20240314,132600,10478048300,25550,25550,25600,25500,109
|
|
20240314,132500,10475265750,25550,25550,25600,25550,1318
|
|
20240314,132400,10441554050,25600,25550,25650,25550,393
|
|
20240314,132300,10431493950,25550,25650,25700,25550,256
|
|
20240314,132200,10424932400,25650,25550,25700,25550,1132
|
|
20240314,132100,10395889600,25550,25700,25750,25550,3110
|
|
20240314,132000,10316264750,25700,25700,25750,25700,1883
|
|
20240314,131900,10267856600,25700,25700,25750,25650,2364
|
|
20240314,131800,10207101850,25750,25650,25750,25650,2406
|
|
20240314,131700,10145323550,25600,25600,25650,25600,48
|
|
20240314,131600,10144094600,25650,25650,25650,25550,1110
|
|
20240314,131500,10115691750,25600,25600,25650,25600,159
|
|
20240314,131400,10111621000,25600,25650,25650,25600,969
|
|
20240314,131300,10086787550,25650,25600,25700,25600,117
|
|
20240314,131200,10083782850,25600,25700,25700,25600,2304
|
|
20240314,131100,10024609900,25700,25600,25700,25600,5498
|
|
20240314,131000,9883524900,25450,25500,25600,25400,3734
|
|
20240314,130900,9788118900,25450,25450,25450,25400,383
|
|
20240314,130800,9778376000,25500,25500,25500,25500,251
|
|
20240314,130700,9771975500,25500,25500,25500,25500,52
|
|
20240314,130600,9770649500,25500,25550,25550,25500,154
|
|
20240314,130500,9766722300,25500,25550,25550,25500,393
|
|
20240314,130400,9756689300,25550,25600,25600,25550,501
|
|
20240314,130300,9743880900,25550,25500,25550,25500,623
|
|
20240314,130200,9727970600,25500,25500,25550,25500,1131
|
|
20240314,130100,9699105100,25500,25550,25550,25500,1090
|
|
20240314,130000,9671295350,25550,25500,25550,25500,286
|
|
20240314,125900,9663990550,25500,25550,25550,25500,320
|
|
20240314,125800,9655828050,25550,25550,25600,25550,143
|
|
20240314,125700,9652173400,25550,25550,25600,25550,731
|
|
20240314,125600,9633485550,25550,25550,25550,25550,664
|
|
20240314,125500,9616520350,25550,25500,25550,25500,538
|
|
20240314,125400,9602777000,25550,25550,25550,25550,306
|
|
20240314,125300,9594958700,25550,25550,25550,25500,2688
|
|
20240314,125200,9526281050,25500,25450,25500,25450,1564
|
|
20240314,125100,9486400200,25450,25450,25500,25400,2193
|
|
20240314,125000,9430496250,25450,25450,25500,25400,974
|
|
20240314,124900,9405706950,25500,25450,25500,25450,1134
|
|
20240314,124800,9376796650,25450,25450,25450,25450,165
|
|
20240314,124700,9372597400,25450,25450,25450,25400,591
|
|
20240314,124600,9357583250,25450,25450,25450,25450,100
|
|
20240314,124500,9355038250,25450,25450,25450,25450,244
|
|
20240314,124400,9348828450,25450,25400,25450,25400,419
|
|
20240314,124300,9338185150,25450,25500,25500,25450,47
|
|
20240314,124200,9336988500,25500,25500,25500,25500,1190
|
|
20240314,124100,9306643500,25450,25350,25450,25350,172
|
|
20240314,124000,9302274050,25350,25450,25450,25350,637
|
|
20240314,123900,9286102900,25450,25450,25500,25450,551
|
|
20240314,123800,9272079900,25500,25400,25500,25400,674
|
|
20240314,123700,9254922450,25450,25400,25500,25400,702
|
|
20240314,123600,9237062250,25450,25400,25450,25350,456
|
|
20240314,123500,9225493150,25400,25400,25450,25400,472
|
|
20240314,123400,9213481950,25400,25450,25450,25350,1359
|
|
20240314,123300,9178970300,25450,25500,25500,25450,54
|
|
20240314,123200,9177595750,25450,25450,25500,25450,678
|
|
20240314,123100,9160340100,25450,25450,25500,25450,386
|
|
20240314,123000,9150502900,25500,25500,25500,25500,110
|
|
20240314,122900,9147697900,25550,25550,25550,25450,438
|
|
20240314,122800,9136549800,25450,25550,25550,25450,1469
|
|
20240314,122700,9099152150,25450,25550,25550,25450,650
|
|
20240314,122600,9082578200,25500,25450,25500,25450,900
|
|
20240314,122500,9059628950,25450,25500,25500,25450,1078
|
|
20240314,122400,9032151850,25450,25450,25500,25400,3049
|
|
20240314,122300,8954557550,25450,25450,25500,25350,862
|
|
20240314,122200,8932629700,25500,25500,25500,25450,225
|
|
20240314,122100,8926892300,25450,25400,25450,25350,1142
|
|
20240314,122000,8897915200,25400,25400,25450,25400,1335
|
|
20240314,121900,8864005650,25400,25500,25500,25400,558
|
|
20240314,121800,8849812350,25450,25450,25500,25450,521
|
|
20240314,121700,8836549300,25450,25500,25500,25450,253
|
|
20240314,121600,8830107450,25500,25550,25550,25500,424
|
|
20240314,121500,8819292150,25550,25400,25550,25350,723
|
|
20240314,121400,8800927350,25400,25450,25450,25400,481
|
|
20240314,121300,8788705000,25450,25450,25500,25400,623
|
|
20240314,121200,8772851350,25450,25450,25500,25450,528
|
|
20240314,121100,8759395500,25400,25450,25450,25400,1122
|
|
20240314,121000,8730846750,25400,25400,25450,25400,62
|
|
20240314,120900,8729271850,25350,25400,25400,25350,886
|
|
20240314,120800,8706768500,25400,25400,25450,25400,911
|
|
20240314,120700,8683629050,25400,25400,25450,25400,249
|
|
20240314,120600,8677296950,25350,25350,25400,25350,346
|
|
20240314,120500,8668514350,25300,25400,25400,25300,1698
|
|
20240314,120400,8625463700,25400,25500,25550,25400,605
|
|
20240314,120300,8610063350,25450,25450,25500,25450,203
|
|
20240314,120200,8604892600,25500,25550,25550,25500,361
|
|
20240314,120100,8595685300,25500,25500,25500,25450,780
|
|
20240314,120000,8575814350,25500,25400,25500,25400,411
|
|
20240314,115900,8565334050,25500,25500,25550,25450,938
|
|
20240314,115800,8541414450,25500,25450,25500,25400,860
|
|
20240314,115700,8519518200,25400,25500,25500,25400,2412
|
|
20240314,115600,8458172550,25500,25500,25600,25500,1422
|
|
20240314,115500,8421851850,25550,25600,25600,25500,1550
|
|
20240314,115400,8382244450,25600,25500,25600,25500,1144
|
|
20240314,115300,8353006250,25550,25550,25600,25550,1968
|
|
20240314,115200,8302695950,25600,25550,25600,25500,3237
|
|
20240314,115100,8219898750,25600,25600,25600,25550,1347
|
|
20240314,115000,8185448800,25600,25350,25600,25350,4436
|
|
20240314,114900,8072197200,25350,25400,25400,25350,60
|
|
20240314,114800,8070673450,25400,25400,25450,25400,477
|
|
20240314,114700,8058557600,25400,25450,25450,25350,1726
|
|
20240314,114600,8014673650,25400,25550,25600,25400,5875
|
|
20240314,114500,7864948950,25550,25500,25550,25450,1915
|
|
20240314,114400,7816113350,25550,25500,25550,25450,2775
|
|
20240314,114300,7745328700,25500,25350,25600,25350,4739
|
|
20240314,114200,7624478100,25400,25350,25400,25350,2028
|
|
20240314,114100,7573017500,25350,25400,25400,25350,509
|
|
20240314,114000,7560104200,25350,25400,25400,25350,963
|
|
20240314,113900,7535648550,25400,25350,25400,25300,2338
|
|
20240314,113800,7476292950,25300,25250,25400,25250,3113
|
|
20240314,113700,7397487850,25200,25250,25250,25200,806
|
|
20240314,113600,7377136450,25250,25200,25300,25150,1665
|
|
20240314,113500,7335128450,25150,25150,25150,25150,228
|
|
20240314,113400,7329394250,25150,25150,25200,25150,200
|
|
20240314,113300,7324360850,25100,25150,25200,25100,785
|
|
20240314,113200,7304647800,25150,25200,25200,25150,1121
|
|
20240314,113100,7276400600,25200,25200,25250,25150,310
|
|
20240314,113000,7268594450,25250,25200,25250,25200,2815
|
|
20240314,112900,7197638450,25200,25200,25200,25200,116
|
|
20240314,112800,7194715250,25150,25200,25200,25150,353
|
|
20240314,112700,7185820150,25200,25200,25200,25200,18
|
|
20240314,112600,7185366550,25150,25150,25200,25150,353
|
|
20240314,112500,7176487850,25200,25200,25200,25150,480
|
|
20240314,112400,7164411250,25200,25150,25250,25150,91
|
|
20240314,112300,7162120100,25150,25150,25250,25150,60
|
|
20240314,112200,7160610900,25150,25150,25250,25150,365
|
|
20240314,112100,7151418550,25200,25200,25200,25200,832
|
|
20240314,112000,7130452150,25200,25300,25300,25200,1710
|
|
20240314,111900,7087274650,25300,25200,25300,25200,1860
|
|
20240314,111800,7040336450,25200,25100,25200,25100,2185
|
|
20240314,111700,6985307300,25100,25100,25200,25100,427
|
|
20240314,111600,6974559200,25100,25150,25150,25100,1416
|
|
20240314,111500,6938969200,25200,25100,25200,25050,1054
|
|
20240314,111400,6912483200,25100,25100,25150,25100,333
|
|
20240314,111300,6904124850,25100,25050,25100,25050,156
|
|
20240314,111200,6900210000,25050,25100,25100,25050,351
|
|
20240314,111100,6891414850,25100,25050,25100,25050,375
|
|
20240314,111000,6882002850,25100,25100,25100,25100,1320
|
|
20240314,110900,6848870850,25100,25050,25100,25050,599
|
|
20240314,110800,6833857450,25050,25150,25150,25050,3355
|
|
20240314,110700,6749645900,25150,25100,25150,25100,762
|
|
20240314,110600,6730488450,25100,25150,25150,25100,477
|
|
20240314,110500,6718502000,25150,25100,25200,25100,167
|
|
20240314,110400,6714304200,25100,25150,25200,25100,838
|
|
20240314,110300,6693228700,25150,25100,25150,25100,295
|
|
20240314,110200,6685810450,25100,25150,25150,25100,3758
|
|
20240314,110100,6591481150,25150,25150,25150,25100,329
|
|
20240314,110000,6583217500,25150,25150,25150,25100,537
|
|
20240314,105900,6569738450,25100,25100,25100,25100,259
|
|
20240314,105800,6563237550,25100,25200,25200,25100,4365
|
|
20240314,105700,6453533850,25200,25150,25200,25150,1000
|
|
20240314,105600,6428382050,25150,25200,25200,25150,500
|
|
20240314,105500,6415806750,25200,25150,25200,25150,279
|
|
20240314,105400,6408789200,25150,25150,25200,25150,197
|
|
20240314,105300,6403834500,25150,25200,25200,25150,145
|
|
20240314,105200,6400185000,25200,25150,25200,25150,203
|
|
20240314,105100,6395070300,25150,25150,25200,25150,483
|
|
20240314,105000,6382921550,25200,25200,25200,25200,382
|
|
20240314,104900,6373295150,25200,25250,25250,25200,640
|
|
20240314,104800,6357165250,25250,25250,25250,25200,288
|
|
20240314,104700,6349896450,25250,25250,25250,25250,145
|
|
20240314,104600,6346235200,25250,25200,25250,25200,796
|
|
20240314,104500,6326137950,25200,25200,25250,25200,24
|
|
20240314,104400,6325532200,25250,25200,25250,25200,112
|
|
20240314,104300,6322708200,25250,25200,25250,25200,578
|
|
20240314,104200,6308132700,25200,25200,25200,25150,488
|
|
20240314,104100,6295840150,25200,25150,25200,25150,498
|
|
20240314,104000,6283315050,25150,25200,25200,25150,366
|
|
20240314,103900,6274109650,25150,25150,25150,25150,1057
|
|
20240314,103800,6247526100,25150,25150,25200,25150,898
|
|
20240314,103700,6224915900,25200,25200,25200,25150,93
|
|
20240314,103600,6222573800,25150,25200,25250,25150,519
|
|
20240314,103500,6209506950,25200,25150,25250,25150,393
|
|
20240314,103400,6199606900,25150,25150,25200,25150,2142
|
|
20240314,103300,6145734550,25200,25150,25200,25150,309
|
|
20240314,103200,6137960400,25150,25150,25200,25150,117
|
|
20240314,103100,6135012600,25200,25250,25250,25150,1945
|
|
20240314,103000,6086003800,25250,25200,25250,25150,2307
|
|
20240314,102900,6027854950,25150,25200,25200,25150,197
|
|
20240314,102800,6022898100,25200,25200,25200,25200,134
|
|
20240314,102700,6019521300,25200,25200,25200,25150,1386
|
|
20240314,102600,5984596850,25200,25150,25250,25150,3194
|
|
20240314,102500,5904146400,25150,25200,25200,25150,387
|
|
20240314,102400,5894413250,25150,25100,25200,25100,1031
|
|
20240314,102300,5868494700,25100,25100,25150,25100,1872
|
|
20240314,102200,5821500900,25150,25150,25200,25100,528
|
|
20240314,102100,5808242950,25150,25150,25150,25150,296
|
|
20240314,102000,5800798550,25150,25150,25150,25100,414
|
|
20240314,101900,5790386650,25100,25100,25200,25100,2045
|
|
20240314,101800,5738941950,25100,25100,25150,25100,1561
|
|
20240314,101700,5699760400,25150,25100,25150,25100,243
|
|
20240314,101600,5693657000,25150,25150,25150,25100,1874
|
|
20240314,101500,5646546750,25150,25150,25150,25150,1091
|
|
20240314,101400,5619108100,25150,25150,25200,25150,537
|
|
20240314,101300,5605602050,25150,25200,25200,25150,1466
|
|
20240314,101200,5568689000,25200,25100,25200,25100,5160
|
|
20240314,101100,5438682000,25100,25100,25150,25100,329
|
|
20240314,101000,5430424000,25100,25100,25150,25050,1353
|
|
20240314,100900,5396463650,25100,25150,25200,25050,7674
|
|
20240314,100800,5203740900,25200,25150,25200,25150,1843
|
|
20240314,100700,5157389250,25150,25200,25250,25150,134
|
|
20240314,100600,5154012700,25200,25250,25250,25200,1545
|
|
20240314,100500,5115078400,25250,25250,25250,25200,207
|
|
20240314,100400,5109859250,25200,25250,25250,25200,5446
|
|
20240314,100300,4972615000,25200,25250,25300,25200,624
|
|
20240314,100200,4956859450,25250,25300,25300,25250,338
|
|
20240314,100100,4948312150,25300,25300,25300,25250,357
|
|
20240314,100000,4939292300,25300,25250,25300,25250,206
|
|
20240314,095900,4934082150,25250,25250,25300,25250,857
|
|
20240314,095800,4912439600,25250,25250,25250,25200,1087
|
|
20240314,095700,4884993800,25250,25300,25300,25250,744
|
|
20240314,095600,4866175300,25300,25350,25350,25300,580
|
|
20240314,095500,4851478450,25350,25300,25400,25300,2449
|
|
20240314,095400,4789411950,25300,25350,25350,25300,114
|
|
20240314,095300,4786526650,25250,25250,25350,25200,6522
|
|
20240314,095200,4621737450,25200,25250,25250,25200,426
|
|
20240314,095100,4610997550,25250,25150,25250,25100,2426
|
|
20240314,095000,4550011650,25150,25100,25150,25100,1930
|
|
20240314,094900,4501531300,25100,25150,25150,25050,2961
|
|
20240314,094800,4427231800,25100,25150,25150,25100,2372
|
|
20240314,094700,4367652750,25150,25200,25200,25100,3483
|
|
20240314,094600,4280075550,25200,25200,25200,25150,2011
|
|
20240314,094500,4229472850,25200,25150,25250,25150,403
|
|
20240314,094400,4219322150,25150,25200,25200,25150,1711
|
|
20240314,094300,4176224550,25200,25200,25250,25150,814
|
|
20240314,094200,4155713600,25200,25250,25250,25150,1002
|
|
20240314,094100,4130482700,25250,25250,25300,25200,1089
|
|
20240314,094000,4103037350,25250,25250,25250,25200,591
|
|
20240314,093900,4088116500,25250,25150,25250,25150,1349
|
|
20240314,093800,4054133650,25150,25150,25200,25100,2238
|
|
20240314,093700,3997899400,25150,25150,25200,25100,4936
|
|
20240314,093600,3873913700,25150,25200,25250,25150,3252
|
|
20240314,093500,3792052050,25250,25200,25250,25200,2334
|
|
20240314,093400,3733208800,25200,25250,25250,25200,1652
|
|
20240314,093300,3691552000,25250,25350,25350,25250,285
|
|
20240314,093200,3684347000,25350,25400,25400,25300,805
|
|
20240314,093100,3663944250,25400,25200,25400,25150,6506
|
|
20240314,093000,3499511150,25200,25150,25200,25100,2631
|
|
20240314,092900,3433376550,25150,25250,25250,25150,6413
|
|
20240314,092800,3271991850,25200,25250,25250,25200,1965
|
|
20240314,092700,3222439200,25200,25150,25250,25150,3965
|
|
20240314,092600,3122585400,25150,25300,25300,25150,11467
|
|
20240314,092500,2833920700,25300,25350,25350,25300,4073
|
|
20240314,092400,2730806550,25300,25300,25350,25250,1426
|
|
20240314,092300,2694771600,25300,25250,25300,25200,4795
|
|
20240314,092200,2573745100,25300,25400,25400,25200,15930
|
|
20240314,092100,2170766350,25400,25400,25500,25350,1971
|
|
20240314,092000,2120689450,25400,25400,25450,25350,2598
|
|
20240314,091900,2054704750,25400,25400,25450,25350,1640
|
|
20240314,091800,2013053600,25400,25550,25550,25350,5461
|
|
20240314,091700,1874048000,25550,25550,25550,25500,1254
|
|
20240314,091600,1842038750,25550,25550,25600,25500,961
|
|
20240314,091500,1817485250,25500,25600,25600,25500,3165
|
|
20240314,091400,1736703900,25600,25650,25650,25600,395
|
|
20240314,091300,1726580500,25650,25550,25750,25550,5787
|
|
20240314,091200,1577991400,25500,25400,25600,25400,3168
|
|
20240314,091100,1497273650,25400,25400,25450,25350,2142
|
|
20240314,091000,1442927850,25400,25350,25400,25300,1406
|
|
20240314,090900,1407306400,25350,25450,25450,25300,11258
|
|
20240314,090800,1122035050,25450,25550,25550,25400,4628
|
|
20240314,090700,1004138000,25500,25600,25600,25500,2072
|
|
20240314,090600,951222200,25600,25600,25600,25400,14403
|
|
20240314,090500,583979700,25650,25650,25700,25600,2718
|
|
20240314,090400,514356400,25650,25650,25700,25600,4313
|
|
20240314,090300,403798950,25700,25550,25750,25500,1640
|
|
20240314,090200,361699200,25550,25700,25800,25450,5719
|
|
20240314,090100,215409900,25700,25650,25800,25650,1798
|
|
20240314,090000,169206400,25650,25850,25850,25650,6443
|