717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,205300,25761070700,27150,27150,27150,27150,0
|
|
20240318,205200,25761070700,27150,27150,27150,27150,0
|
|
20240318,205100,25761070700,27150,27150,27150,27150,0
|
|
20240318,205000,25761070700,27150,27150,27150,27150,0
|
|
20240318,204900,25761070700,27150,27150,27150,27150,0
|
|
20240318,204800,25761070700,27150,27150,27150,27150,0
|
|
20240318,204700,25761070700,27150,27150,27150,27150,0
|
|
20240318,204600,25761070700,27150,27150,27150,27150,0
|
|
20240318,204500,25761070700,27150,27150,27150,27150,0
|
|
20240318,204400,25761070700,27150,27150,27150,27150,0
|
|
20240318,204300,25761070700,27150,27150,27150,27150,0
|
|
20240318,204200,25761070700,27150,27150,27150,27150,0
|
|
20240318,204100,25761070700,27150,27150,27150,27150,0
|
|
20240318,204000,25761070700,27150,27150,27150,27150,0
|
|
20240318,203900,25761070700,27150,27150,27150,27150,0
|
|
20240318,203800,25761070700,27150,27150,27150,27150,0
|
|
20240318,203700,25761070700,27150,27150,27150,27150,0
|
|
20240318,203600,25761070700,27150,27150,27150,27150,0
|
|
20240318,203500,25761070700,27150,27150,27150,27150,0
|
|
20240318,203400,25761070700,27150,27150,27150,27150,0
|
|
20240318,203300,25761070700,27150,27150,27150,27150,0
|
|
20240318,203200,25761070700,27150,27150,27150,27150,0
|
|
20240318,203100,25761070700,27150,27150,27150,27150,0
|
|
20240318,203000,25761070700,27150,27150,27150,27150,0
|
|
20240318,202900,25761070700,27150,27150,27150,27150,0
|
|
20240318,202800,25761070700,27150,27150,27150,27150,0
|
|
20240318,202700,25761070700,27150,27150,27150,27150,0
|
|
20240318,202600,25761070700,27150,27150,27150,27150,0
|
|
20240318,202500,25761070700,27150,27150,27150,27150,0
|
|
20240318,202400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,202300,25761070700,27150,27150,27150,27150,0
|
|
20240318,202200,25761070700,27150,27150,27150,27150,0
|
|
20240318,202100,25761070700,27150,27150,27150,27150,0
|
|
20240318,202000,25761070700,27150,27150,27150,27150,0
|
|
20240318,201900,25761070700,27150,27150,27150,27150,0
|
|
20240318,201800,25761070700,27150,27150,27150,27150,0
|
|
20240318,201700,25761070700,27150,27150,27150,27150,0
|
|
20240318,201600,25761070700,27150,27150,27150,27150,0
|
|
20240318,201500,25761070700,27150,27150,27150,27150,0
|
|
20240318,201400,25761070700,27150,27150,27150,27150,0
|
|
20240318,201300,25761070700,27150,27150,27150,27150,0
|
|
20240318,201200,25761070700,27150,27150,27150,27150,0
|
|
20240318,201100,25761070700,27150,27150,27150,27150,0
|
|
20240318,201000,25761070700,27150,27150,27150,27150,0
|
|
20240318,200900,25761070700,27150,27150,27150,27150,0
|
|
20240318,200800,25761070700,27150,27150,27150,27150,0
|
|
20240318,200700,25761070700,27150,27150,27150,27150,0
|
|
20240318,200600,25761070700,27150,27150,27150,27150,0
|
|
20240318,200500,25761070700,27150,27150,27150,27150,0
|
|
20240318,200400,25761070700,27150,27150,27150,27150,0
|
|
20240318,200300,25761070700,27150,27150,27150,27150,0
|
|
20240318,200200,25761070700,27150,27150,27150,27150,0
|
|
20240318,200100,25761070700,27150,27150,27150,27150,0
|
|
20240318,200000,25761070700,27150,27150,27150,27150,0
|
|
20240318,195900,25761070700,27150,27150,27150,27150,0
|
|
20240318,195800,25761070700,27150,27150,27150,27150,0
|
|
20240318,195700,25761070700,27150,27150,27150,27150,0
|
|
20240318,195600,25761070700,27150,27150,27150,27150,0
|
|
20240318,195500,25761070700,27150,27150,27150,27150,0
|
|
20240318,195400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,195300,25761070700,27150,27150,27150,27150,0
|
|
20240318,195200,25761070700,27150,27150,27150,27150,0
|
|
20240318,195100,25761070700,27150,27150,27150,27150,0
|
|
20240318,195000,25761070700,27150,27150,27150,27150,0
|
|
20240318,194900,25761070700,27150,27150,27150,27150,0
|
|
20240318,194800,25761070700,27150,27150,27150,27150,0
|
|
20240318,194700,25761070700,27150,27150,27150,27150,0
|
|
20240318,194600,25761070700,27150,27150,27150,27150,0
|
|
20240318,194500,25761070700,27150,27150,27150,27150,0
|
|
20240318,194400,25761070700,27150,27150,27150,27150,0
|
|
20240318,194300,25761070700,27150,27150,27150,27150,0
|
|
20240318,194200,25761070700,27150,27150,27150,27150,0
|
|
20240318,194100,25761070700,27150,27150,27150,27150,0
|
|
20240318,194000,25761070700,27150,27150,27150,27150,0
|
|
20240318,193900,25761070700,27150,27150,27150,27150,0
|
|
20240318,193800,25761070700,27150,27150,27150,27150,0
|
|
20240318,193700,25761070700,27150,27150,27150,27150,0
|
|
20240318,193600,25761070700,27150,27150,27150,27150,0
|
|
20240318,193500,25761070700,27150,27150,27150,27150,0
|
|
20240318,193400,25761070700,27150,27150,27150,27150,0
|
|
20240318,193300,25761070700,27150,27150,27150,27150,0
|
|
20240318,193200,25761070700,27150,27150,27150,27150,0
|
|
20240318,193100,25761070700,27150,27150,27150,27150,0
|
|
20240318,193000,25761070700,27150,27150,27150,27150,0
|
|
20240318,192900,25761070700,27150,27150,27150,27150,0
|
|
20240318,192800,25761070700,27150,27150,27150,27150,0
|
|
20240318,192700,25761070700,27150,27150,27150,27150,0
|
|
20240318,192600,25761070700,27150,27150,27150,27150,0
|
|
20240318,192500,25761070700,27150,27150,27150,27150,0
|
|
20240318,192400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,192300,25761070700,27150,27150,27150,27150,0
|
|
20240318,192200,25761070700,27150,27150,27150,27150,0
|
|
20240318,192100,25761070700,27150,27150,27150,27150,0
|
|
20240318,192000,25761070700,27150,27150,27150,27150,0
|
|
20240318,191900,25761070700,27150,27150,27150,27150,0
|
|
20240318,191800,25761070700,27150,27150,27150,27150,0
|
|
20240318,191700,25761070700,27150,27150,27150,27150,0
|
|
20240318,191600,25761070700,27150,27150,27150,27150,0
|
|
20240318,191500,25761070700,27150,27150,27150,27150,0
|
|
20240318,191400,25761070700,27150,27150,27150,27150,0
|
|
20240318,191300,25761070700,27150,27150,27150,27150,0
|
|
20240318,191200,25761070700,27150,27150,27150,27150,0
|
|
20240318,191100,25761070700,27150,27150,27150,27150,0
|
|
20240318,191000,25761070700,27150,27150,27150,27150,0
|
|
20240318,190900,25761070700,27150,27150,27150,27150,0
|
|
20240318,190800,25761070700,27150,27150,27150,27150,0
|
|
20240318,190700,25761070700,27150,27150,27150,27150,0
|
|
20240318,190600,25761070700,27150,27150,27150,27150,0
|
|
20240318,190500,25761070700,27150,27150,27150,27150,0
|
|
20240318,190400,25761070700,27150,27150,27150,27150,0
|
|
20240318,190300,25761070700,27150,27150,27150,27150,0
|
|
20240318,190200,25761070700,27150,27150,27150,27150,0
|
|
20240318,190100,25761070700,27150,27150,27150,27150,0
|
|
20240318,190000,25761070700,27150,27150,27150,27150,0
|
|
20240318,185900,25761070700,27150,27150,27150,27150,0
|
|
20240318,185800,25761070700,27150,27150,27150,27150,0
|
|
20240318,185700,25761070700,27150,27150,27150,27150,0
|
|
20240318,185600,25761070700,27150,27150,27150,27150,0
|
|
20240318,185500,25761070700,27150,27150,27150,27150,0
|
|
20240318,185400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,185300,25761070700,27150,27150,27150,27150,0
|
|
20240318,185200,25761070700,27150,27150,27150,27150,0
|
|
20240318,185100,25761070700,27150,27150,27150,27150,0
|
|
20240318,185000,25761070700,27150,27150,27150,27150,0
|
|
20240318,184900,25761070700,27150,27150,27150,27150,0
|
|
20240318,184800,25761070700,27150,27150,27150,27150,0
|
|
20240318,184700,25761070700,27150,27150,27150,27150,0
|
|
20240318,184600,25761070700,27150,27150,27150,27150,0
|
|
20240318,184500,25761070700,27150,27150,27150,27150,0
|
|
20240318,184400,25761070700,27150,27150,27150,27150,0
|
|
20240318,184300,25761070700,27150,27150,27150,27150,0
|
|
20240318,184200,25761070700,27150,27150,27150,27150,0
|
|
20240318,184100,25761070700,27150,27150,27150,27150,0
|
|
20240318,184000,25761070700,27150,27150,27150,27150,0
|
|
20240318,183900,25761070700,27150,27150,27150,27150,0
|
|
20240318,183800,25761070700,27150,27150,27150,27150,0
|
|
20240318,183700,25761070700,27150,27150,27150,27150,0
|
|
20240318,183600,25761070700,27150,27150,27150,27150,0
|
|
20240318,183500,25761070700,27150,27150,27150,27150,0
|
|
20240318,183400,25761070700,27150,27150,27150,27150,0
|
|
20240318,183300,25761070700,27150,27150,27150,27150,0
|
|
20240318,183200,25761070700,27150,27150,27150,27150,0
|
|
20240318,183100,25761070700,27150,27150,27150,27150,0
|
|
20240318,183000,25761070700,27150,27150,27150,27150,0
|
|
20240318,182900,25761070700,27150,27150,27150,27150,0
|
|
20240318,182800,25761070700,27150,27150,27150,27150,0
|
|
20240318,182700,25761070700,27150,27150,27150,27150,0
|
|
20240318,182600,25761070700,27150,27150,27150,27150,0
|
|
20240318,182500,25761070700,27150,27150,27150,27150,0
|
|
20240318,182400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,182300,25761070700,27150,27150,27150,27150,0
|
|
20240318,182200,25761070700,27150,27150,27150,27150,0
|
|
20240318,182100,25761070700,27150,27150,27150,27150,0
|
|
20240318,182000,25761070700,27150,27150,27150,27150,0
|
|
20240318,181900,25761070700,27150,27150,27150,27150,0
|
|
20240318,181800,25761070700,27150,27150,27150,27150,0
|
|
20240318,181700,25761070700,27150,27150,27150,27150,0
|
|
20240318,181600,25761070700,27150,27150,27150,27150,0
|
|
20240318,181500,25761070700,27150,27150,27150,27150,0
|
|
20240318,181400,25761070700,27150,27150,27150,27150,0
|
|
20240318,181300,25761070700,27150,27150,27150,27150,0
|
|
20240318,181200,25761070700,27150,27150,27150,27150,0
|
|
20240318,181100,25761070700,27150,27150,27150,27150,0
|
|
20240318,181000,25761070700,27150,27150,27150,27150,0
|
|
20240318,180900,25761070700,27150,27150,27150,27150,0
|
|
20240318,180800,25761070700,27150,27150,27150,27150,0
|
|
20240318,180700,25761070700,27150,27150,27150,27150,0
|
|
20240318,180600,25761070700,27150,27150,27150,27150,0
|
|
20240318,180500,25761070700,27150,27150,27150,27150,0
|
|
20240318,180400,25761070700,27150,27150,27150,27150,0
|
|
20240318,180300,25761070700,27150,27150,27150,27150,0
|
|
20240318,180200,25761070700,27150,27150,27150,27150,0
|
|
20240318,180100,25761070700,27150,27150,27150,27150,0
|
|
20240318,180000,25761070700,27150,27150,27150,27150,0
|
|
20240318,175900,25761070700,27150,27150,27150,27150,0
|
|
20240318,175800,25761070700,27150,27150,27150,27150,0
|
|
20240318,175700,25761070700,27150,27150,27150,27150,0
|
|
20240318,175600,25761070700,27150,27150,27150,27150,0
|
|
20240318,175500,25761070700,27150,27150,27150,27150,0
|
|
20240318,175400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,175300,25761070700,27150,27150,27150,27150,0
|
|
20240318,175200,25761070700,27150,27150,27150,27150,0
|
|
20240318,175100,25761070700,27150,27150,27150,27150,0
|
|
20240318,175000,25761070700,27150,27150,27150,27150,0
|
|
20240318,174900,25761070700,27150,27150,27150,27150,0
|
|
20240318,174800,25761070700,27150,27150,27150,27150,0
|
|
20240318,174700,25761070700,27150,27150,27150,27150,0
|
|
20240318,174600,25761070700,27150,27150,27150,27150,0
|
|
20240318,174500,25761070700,27150,27150,27150,27150,0
|
|
20240318,174400,25761070700,27150,27150,27150,27150,0
|
|
20240318,174300,25761070700,27150,27150,27150,27150,0
|
|
20240318,174200,25761070700,27150,27150,27150,27150,0
|
|
20240318,174100,25761070700,27150,27150,27150,27150,0
|
|
20240318,174000,25761070700,27150,27150,27150,27150,0
|
|
20240318,173900,25761070700,27150,27150,27150,27150,0
|
|
20240318,173800,25761070700,27150,27150,27150,27150,0
|
|
20240318,173700,25761070700,27150,27150,27150,27150,0
|
|
20240318,173600,25761070700,27150,27150,27150,27150,0
|
|
20240318,173500,25761070700,27150,27150,27150,27150,0
|
|
20240318,173400,25761070700,27150,27150,27150,27150,0
|
|
20240318,173300,25761070700,27150,27150,27150,27150,0
|
|
20240318,173200,25761070700,27150,27150,27150,27150,0
|
|
20240318,173100,25761070700,27150,27150,27150,27150,0
|
|
20240318,173000,25761070700,27150,27150,27150,27150,0
|
|
20240318,172900,25761070700,27150,27150,27150,27150,0
|
|
20240318,172800,25761070700,27150,27150,27150,27150,0
|
|
20240318,172700,25761070700,27150,27150,27150,27150,0
|
|
20240318,172600,25761070700,27150,27150,27150,27150,0
|
|
20240318,172500,25761070700,27150,27150,27150,27150,0
|
|
20240318,172400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,172300,25761070700,27150,27150,27150,27150,0
|
|
20240318,172200,25761070700,27150,27150,27150,27150,0
|
|
20240318,172100,25761070700,27150,27150,27150,27150,0
|
|
20240318,172000,25761070700,27150,27150,27150,27150,0
|
|
20240318,171900,25761070700,27150,27150,27150,27150,0
|
|
20240318,171800,25761070700,27150,27150,27150,27150,0
|
|
20240318,171700,25761070700,27150,27150,27150,27150,0
|
|
20240318,171600,25761070700,27150,27150,27150,27150,0
|
|
20240318,171500,25761070700,27150,27150,27150,27150,0
|
|
20240318,171400,25761070700,27150,27150,27150,27150,0
|
|
20240318,171300,25761070700,27150,27150,27150,27150,0
|
|
20240318,171200,25761070700,27150,27150,27150,27150,0
|
|
20240318,171100,25761070700,27150,27150,27150,27150,0
|
|
20240318,171000,25761070700,27150,27150,27150,27150,0
|
|
20240318,170900,25761070700,27150,27150,27150,27150,0
|
|
20240318,170800,25761070700,27150,27150,27150,27150,0
|
|
20240318,170700,25761070700,27150,27150,27150,27150,0
|
|
20240318,170600,25761070700,27150,27150,27150,27150,0
|
|
20240318,170500,25761070700,27150,27150,27150,27150,0
|
|
20240318,170400,25761070700,27150,27150,27150,27150,0
|
|
20240318,170300,25761070700,27150,27150,27150,27150,0
|
|
20240318,170200,25761070700,27150,27150,27150,27150,0
|
|
20240318,170100,25761070700,27150,27150,27150,27150,0
|
|
20240318,170000,25761070700,27150,27150,27150,27150,0
|
|
20240318,165900,25761070700,27150,27150,27150,27150,0
|
|
20240318,165800,25761070700,27150,27150,27150,27150,0
|
|
20240318,165700,25761070700,27150,27150,27150,27150,0
|
|
20240318,165600,25761070700,27150,27150,27150,27150,0
|
|
20240318,165500,25761070700,27150,27150,27150,27150,0
|
|
20240318,165400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,165300,25761070700,27150,27150,27150,27150,0
|
|
20240318,165200,25761070700,27150,27150,27150,27150,0
|
|
20240318,165100,25761070700,27150,27150,27150,27150,0
|
|
20240318,165000,25761070700,27150,27150,27150,27150,0
|
|
20240318,164900,25761070700,27150,27150,27150,27150,0
|
|
20240318,164800,25761070700,27150,27150,27150,27150,0
|
|
20240318,164700,25761070700,27150,27150,27150,27150,0
|
|
20240318,164600,25761070700,27150,27150,27150,27150,0
|
|
20240318,164500,25761070700,27150,27150,27150,27150,0
|
|
20240318,164400,25761070700,27150,27150,27150,27150,0
|
|
20240318,164300,25761070700,27150,27150,27150,27150,0
|
|
20240318,164200,25761070700,27150,27150,27150,27150,0
|
|
20240318,164100,25761070700,27150,27150,27150,27150,0
|
|
20240318,164000,25761070700,27150,27150,27150,27150,0
|
|
20240318,163900,25761070700,27150,27150,27150,27150,0
|
|
20240318,163800,25761070700,27150,27150,27150,27150,0
|
|
20240318,163700,25761070700,27150,27150,27150,27150,0
|
|
20240318,163600,25761070700,27150,27150,27150,27150,0
|
|
20240318,163500,25761070700,27150,27150,27150,27150,0
|
|
20240318,163400,25761070700,27150,27150,27150,27150,0
|
|
20240318,163300,25761070700,27150,27150,27150,27150,0
|
|
20240318,163200,25761070700,27150,27150,27150,27150,0
|
|
20240318,163100,25761070700,27150,27150,27150,27150,0
|
|
20240318,163000,25761070700,27150,27150,27150,27150,0
|
|
20240318,162900,25761070700,27150,27150,27150,27150,0
|
|
20240318,162800,25761070700,27150,27150,27150,27150,0
|
|
20240318,162700,25761070700,27150,27150,27150,27150,0
|
|
20240318,162600,25761070700,27150,27150,27150,27150,0
|
|
20240318,162500,25761070700,27150,27150,27150,27150,0
|
|
20240318,162400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,162300,25761070700,27150,27150,27150,27150,0
|
|
20240318,162200,25761070700,27150,27150,27150,27150,0
|
|
20240318,162100,25761070700,27150,27150,27150,27150,0
|
|
20240318,162000,25761070700,27150,27150,27150,27150,0
|
|
20240318,161900,25761070700,27150,27150,27150,27150,0
|
|
20240318,161800,25761070700,27150,27150,27150,27150,0
|
|
20240318,161700,25761070700,27150,27150,27150,27150,0
|
|
20240318,161600,25761070700,27150,27150,27150,27150,0
|
|
20240318,161500,25761070700,27150,27150,27150,27150,0
|
|
20240318,161400,25761070700,27150,27150,27150,27150,0
|
|
20240318,161300,25761070700,27150,27150,27150,27150,0
|
|
20240318,161200,25761070700,27150,27150,27150,27150,0
|
|
20240318,161100,25761070700,27150,27150,27150,27150,0
|
|
20240318,161000,25761070700,27150,27150,27150,27150,0
|
|
20240318,160900,25761070700,27150,27150,27150,27150,0
|
|
20240318,160800,25761070700,27150,27150,27150,27150,0
|
|
20240318,160700,25761070700,27150,27150,27150,27150,0
|
|
20240318,160600,25761070700,27150,27150,27150,27150,0
|
|
20240318,160500,25761070700,27150,27150,27150,27150,0
|
|
20240318,160400,25761070700,27150,27150,27150,27150,0
|
|
20240318,160300,25761070700,27150,27150,27150,27150,0
|
|
20240318,160200,25761070700,27150,27150,27150,27150,0
|
|
20240318,160100,25761070700,27150,27150,27150,27150,0
|
|
20240318,160000,25761070700,27150,27150,27150,27150,0
|
|
20240318,155900,25761070700,27150,27150,27150,27150,0
|
|
20240318,155800,25761070700,27150,27150,27150,27150,0
|
|
20240318,155700,25761070700,27150,27150,27150,27150,0
|
|
20240318,155600,25761070700,27150,27150,27150,27150,0
|
|
20240318,155500,25761070700,27150,27150,27150,27150,0
|
|
20240318,155400,25761070700,27150,27150,27150,27150,27355
|
|
20240318,155300,25761070700,27150,27150,27150,27150,0
|
|
20240318,155200,25761070700,27150,27150,27150,27150,0
|
|
20240318,155100,25761070700,27150,27150,27150,27150,0
|
|
20240318,155000,25761070700,27150,27150,27150,27150,0
|
|
20240318,154900,25761070700,27150,27150,27150,27150,0
|
|
20240318,154800,25761070700,27150,27150,27150,27150,0
|
|
20240318,154700,25761070700,27150,27150,27150,27150,0
|
|
20240318,154600,25761070700,27150,27150,27150,27150,0
|
|
20240318,154500,25761070700,27150,27150,27150,27150,0
|
|
20240318,154400,25761070700,27150,27150,27150,27150,0
|
|
20240318,154300,25761070700,27150,27150,27150,27150,0
|
|
20240318,154200,25761070700,27150,27150,27150,27150,0
|
|
20240318,154100,25761070700,27150,27150,27150,27150,0
|
|
20240318,154000,25761070700,27150,27150,27150,27150,0
|
|
20240318,153900,25761070700,27150,27150,27150,27150,0
|
|
20240318,153800,25761070700,27150,27150,27150,27150,0
|
|
20240318,153700,25761070700,27150,27150,27150,27150,0
|
|
20240318,153600,25761070700,27150,27150,27150,27150,0
|
|
20240318,153500,25761070700,27150,27150,27150,27150,0
|
|
20240318,153400,25761070700,27150,27150,27150,27150,0
|
|
20240318,153300,25761070700,27150,27150,27150,27150,0
|
|
20240318,153200,25761070700,27150,27150,27150,27150,0
|
|
20240318,153100,25761070700,27150,27150,27150,27150,0
|
|
20240318,153000,25761070700,27150,27150,27150,27150,27355
|
|
20240318,152900,25018382450,27050,27050,27050,27050,0
|
|
20240318,152800,25018382450,27050,27050,27050,27050,0
|
|
20240318,152700,25018382450,27050,27050,27050,27050,0
|
|
20240318,152600,25018382450,27050,27050,27050,27050,0
|
|
20240318,152500,25018382450,27050,27050,27050,27050,0
|
|
20240318,152400,25018382450,27050,27050,27050,27050,0
|
|
20240318,152300,25018382450,27050,27050,27050,27050,0
|
|
20240318,152200,25018382450,27050,27050,27050,27050,0
|
|
20240318,152100,25018382450,27050,27050,27050,27050,0
|
|
20240318,152000,25018382450,27050,27050,27050,27050,0
|
|
20240318,151900,25018382450,27050,27150,27150,27050,7138
|
|
20240318,151800,24825024250,27100,27100,27150,27050,7608
|
|
20240318,151700,24618806650,27100,27000,27100,27000,4894
|
|
20240318,151600,24486295900,27050,27100,27100,27000,4173
|
|
20240318,151500,24373434200,27100,27200,27200,27000,11086
|
|
20240318,151400,24072715000,27200,27150,27200,27100,12004
|
|
20240318,151300,23746808850,27150,27000,27200,26950,23976
|
|
20240318,151200,23098591850,27000,26950,27000,26900,8851
|
|
20240318,151100,22860036050,26950,26900,26950,26850,4013
|
|
20240318,151000,22752109550,26900,26900,26950,26850,2288
|
|
20240318,150900,22690568650,26900,26850,26900,26800,6169
|
|
20240318,150800,22524867700,26850,26850,26900,26850,2199
|
|
20240318,150700,22465766750,26850,26950,26950,26850,2248
|
|
20240318,150600,22405291200,26950,26850,26950,26850,5196
|
|
20240318,150500,22265470050,26900,26850,26900,26850,3219
|
|
20240318,150400,22178891350,26850,26950,26950,26850,5295
|
|
20240318,150300,22036423750,26950,26850,26950,26850,4878
|
|
20240318,150200,21905234450,26850,26850,26900,26850,5820
|
|
20240318,150100,21748896750,26850,26650,26850,26650,8037
|
|
20240318,150000,21533702950,26700,26700,26750,26650,2458
|
|
20240318,145900,21468070050,26750,26750,26800,26700,1904
|
|
20240318,145800,21417146250,26800,26750,26800,26700,2031
|
|
20240318,145700,21362834650,26700,26700,26750,26700,883
|
|
20240318,145600,21339245050,26700,26750,26750,26700,1901
|
|
20240318,145500,21288479600,26750,26700,26750,26700,2168
|
|
20240318,145400,21230528950,26700,26700,26750,26700,1230
|
|
20240318,145300,21197645250,26700,26650,26700,26600,4238
|
|
20240318,145200,21084643600,26650,26700,26700,26650,2055
|
|
20240318,145100,21029826600,26700,26650,26700,26650,2212
|
|
20240318,145000,20970804500,26650,26650,26700,26600,927
|
|
20240318,144900,20946100900,26650,26650,26700,26600,949
|
|
20240318,144800,20920823750,26650,26750,26750,26600,4706
|
|
20240318,144700,20795476750,26700,26700,26750,26650,3949
|
|
20240318,144600,20690023650,26700,26650,26700,26650,5000
|
|
20240318,144500,20556588600,26650,26550,26650,26550,2336
|
|
20240318,144400,20494439650,26550,26550,26600,26500,1155
|
|
20240318,144300,20463759000,26550,26550,26550,26500,1199
|
|
20240318,144200,20431927950,26550,26500,26550,26500,611
|
|
20240318,144100,20415717000,26500,26500,26500,26450,2018
|
|
20240318,144000,20362266250,26500,26500,26500,26450,1207
|
|
20240318,143900,20330288550,26450,26450,26500,26400,462
|
|
20240318,143800,20318075150,26500,26400,26500,26400,1381
|
|
20240318,143700,20281564400,26400,26400,26400,26350,3540
|
|
20240318,143600,20188238500,26400,26350,26400,26350,526
|
|
20240318,143500,20174369050,26350,26400,26400,26350,1794
|
|
20240318,143400,20127082200,26350,26400,26400,26350,1549
|
|
20240318,143300,20086243000,26400,26450,26500,26400,544
|
|
20240318,143200,20071868600,26450,26400,26450,26400,899
|
|
20240318,143100,20048118350,26400,26450,26450,26400,1001
|
|
20240318,143000,20021684150,26450,26400,26450,26400,1859
|
|
20240318,142900,19972600500,26400,26450,26450,26400,1112
|
|
20240318,142800,19943228250,26400,26400,26500,26400,1318
|
|
20240318,142700,19908355350,26500,26450,26500,26400,2035
|
|
20240318,142600,19854598400,26450,26550,26550,26400,3542
|
|
20240318,142500,19760736200,26550,26500,26600,26500,750
|
|
20240318,142400,19740828350,26550,26550,26600,26500,500
|
|
20240318,142300,19727555650,26500,26450,26550,26450,2437
|
|
20240318,142200,19662953300,26450,26450,26500,26450,544
|
|
20240318,142100,19648552650,26450,26500,26500,26400,924
|
|
20240318,142000,19624120550,26500,26450,26500,26400,652
|
|
20240318,141900,19606871000,26400,26450,26450,26400,281
|
|
20240318,141800,19599442750,26400,26400,26450,26350,1231
|
|
20240318,141700,19566948600,26350,26400,26400,26350,374
|
|
20240318,141600,19557079300,26400,26400,26450,26350,740
|
|
20240318,141500,19537560050,26400,26400,26500,26350,1033
|
|
20240318,141400,19510286300,26400,26450,26500,26400,1858
|
|
20240318,141300,19461211150,26450,26500,26550,26400,1926
|
|
20240318,141200,19410224750,26500,26450,26550,26450,685
|
|
20240318,141100,19392073050,26550,26500,26550,26450,2193
|
|
20240318,141000,19333994450,26550,26600,26600,26500,635
|
|
20240318,140900,19317141050,26600,26500,26600,26500,2562
|
|
20240318,140800,19249113250,26550,26500,26550,26500,354
|
|
20240318,140700,19239725450,26500,26450,26500,26400,2135
|
|
20240318,140600,19183249900,26450,26450,26500,26400,772
|
|
20240318,140500,19162830250,26450,26500,26500,26400,1321
|
|
20240318,140400,19127889400,26500,26500,26550,26450,530
|
|
20240318,140300,19113851000,26500,26550,26550,26450,1731
|
|
20240318,140200,19067975750,26550,26500,26550,26450,1877
|
|
20240318,140100,19018230500,26500,26500,26550,26400,1698
|
|
20240318,140000,18973240200,26500,26450,26500,26400,1750
|
|
20240318,135900,18926986750,26350,26350,26450,26300,8458
|
|
20240318,135800,18704294350,26400,26550,26600,26350,7539
|
|
20240318,135700,18504814250,26600,26550,26600,26500,899
|
|
20240318,135600,18480956200,26550,26550,26550,26500,902
|
|
20240318,135500,18457015800,26550,26500,26550,26500,2598
|
|
20240318,135400,18388112050,26550,26500,26550,26500,1590
|
|
20240318,135300,18345963800,26500,26450,26550,26450,3131
|
|
20240318,135200,18263005750,26450,26500,26500,26400,8036
|
|
20240318,135100,18050478250,26500,26550,26600,26500,2897
|
|
20240318,135000,17973606000,26550,26650,26650,26500,3988
|
|
20240318,134900,17867739050,26650,26700,26700,26550,5330
|
|
20240318,134800,17725789550,26650,26700,26800,26650,3500
|
|
20240318,134700,17632284850,26700,26800,26850,26700,8482
|
|
20240318,134600,17405191650,26800,26850,26850,26800,1861
|
|
20240318,134500,17355248300,26800,26900,26900,26800,3729
|
|
20240318,134400,17255035200,26900,26900,26900,26800,4266
|
|
20240318,134300,17140474300,26900,26950,26950,26750,9440
|
|
20240318,134200,16886806200,26950,26950,27000,26900,21302
|
|
20240318,134100,16312763400,26950,26800,26950,26800,12453
|
|
20240318,134000,15977822800,26800,26700,26900,26700,12921
|
|
20240318,133900,15631671900,26700,26700,26750,26650,6511
|
|
20240318,133800,15457899650,26700,26750,26800,26650,7924
|
|
20240318,133700,15246178400,26750,26650,26750,26650,7487
|
|
20240318,133600,15046210250,26650,26600,26700,26600,4550
|
|
20240318,133500,14924969450,26600,26550,26600,26550,2537
|
|
20240318,133400,14857519500,26550,26600,26600,26550,2050
|
|
20240318,133300,14803051850,26550,26500,26600,26500,1502
|
|
20240318,133200,14763141050,26550,26550,26550,26500,901
|
|
20240318,133100,14739222250,26500,26550,26550,26500,1037
|
|
20240318,133000,14711723600,26500,26500,26550,26500,566
|
|
20240318,132900,14696713700,26500,26500,26500,26400,2096
|
|
20240318,132800,14641251550,26450,26550,26550,26450,1886
|
|
20240318,132700,14591244850,26550,26500,26550,26500,1832
|
|
20240318,132600,14542643350,26500,26400,26550,26400,2872
|
|
20240318,132500,14466553450,26400,26450,26450,26400,714
|
|
20240318,132400,14447671150,26500,26450,26500,26450,982
|
|
20240318,132300,14421690950,26450,26450,26500,26400,1300
|
|
20240318,132200,14387313000,26450,26450,26500,26400,1320
|
|
20240318,132100,14352395950,26450,26500,26500,26450,1199
|
|
20240318,132000,14320671650,26450,26450,26500,26400,1540
|
|
20240318,131900,14279924150,26400,26450,26500,26400,1057
|
|
20240318,131800,14251966750,26450,26450,26450,26350,1066
|
|
20240318,131700,14223810550,26450,26500,26500,26350,4334
|
|
20240318,131600,14109407450,26400,26500,26500,26350,2822
|
|
20240318,131500,14034734550,26500,26550,26550,26450,600
|
|
20240318,131400,14018847400,26500,26350,26550,26350,2631
|
|
20240318,131300,13949264700,26350,26350,26350,26250,927
|
|
20240318,131200,13924873400,26350,26250,26350,26250,3025
|
|
20240318,131100,13845350600,26250,26350,26350,26250,2739
|
|
20240318,131000,13773385400,26350,26350,26350,26300,469
|
|
20240318,130900,13761033800,26300,26400,26400,26250,2277
|
|
20240318,130800,13701087050,26400,26300,26400,26200,2488
|
|
20240318,130700,13635711250,26350,26300,26350,26250,1827
|
|
20240318,130600,13587639050,26300,26450,26450,26250,6753
|
|
20240318,130500,13409612850,26450,26450,26550,26400,3511
|
|
20240318,130400,13316805550,26400,26650,26650,26400,11358
|
|
20240318,130300,13015332500,26600,26600,26650,26550,3184
|
|
20240318,130200,12930622200,26650,26650,26650,26550,2687
|
|
20240318,130100,12859080250,26650,26700,26700,26550,13761
|
|
20240318,130000,12492487800,26700,26550,26700,26550,11014
|
|
20240318,125900,12199314750,26550,26450,26550,26400,14212
|
|
20240318,125800,11822805200,26450,26450,26450,26400,1029
|
|
20240318,125700,11795610800,26450,26400,26450,26400,521
|
|
20240318,125600,11781839750,26450,26400,26450,26350,3551
|
|
20240318,125500,11688055350,26450,26350,26450,26350,2317
|
|
20240318,125400,11626855200,26400,26400,26450,26350,3028
|
|
20240318,125300,11546874300,26450,26400,26450,26300,4527
|
|
20240318,125200,11427437200,26400,26500,26500,26350,5754
|
|
20240318,125100,11275380000,26500,26450,26500,26300,10422
|
|
20240318,125000,10999856550,26400,26250,26450,26250,9601
|
|
20240318,124900,10746509150,26250,26300,26300,26200,804
|
|
20240318,124800,10725392400,26300,26300,26300,26250,2512
|
|
20240318,124700,10659419400,26300,26250,26300,26200,1098
|
|
20240318,124600,10630603800,26200,26300,26300,26200,1479
|
|
20240318,124500,10591772700,26300,26250,26300,26250,781
|
|
20240318,124400,10571250000,26250,26250,26300,26250,1157
|
|
20240318,124300,10540848300,26250,26250,26300,26200,2123
|
|
20240318,124200,10485123250,26200,26250,26250,26200,1125
|
|
20240318,124100,10455624400,26250,26300,26300,26200,2539
|
|
20240318,124000,10388980400,26300,26300,26350,26200,6769
|
|
20240318,123900,10211360950,26300,26400,26400,26100,8470
|
|
20240318,123800,9988937450,26350,26350,26400,26250,7088
|
|
20240318,123700,9801936400,26350,26300,26400,26250,7478
|
|
20240318,123600,9605152600,26250,26250,26300,26200,2533
|
|
20240318,123500,9538704550,26250,26250,26300,26200,4022
|
|
20240318,123400,9433112450,26250,26200,26250,26150,1994
|
|
20240318,123300,9380847450,26200,26200,26250,26150,2135
|
|
20240318,123200,9324909250,26200,26200,26250,26200,4082
|
|
20240318,123100,9217953250,26200,26150,26200,26150,704
|
|
20240318,123000,9199519750,26150,26050,26200,26050,7753
|
|
20240318,122900,8996917950,26050,26050,26050,26000,1181
|
|
20240318,122800,8966171700,26050,26100,26100,26050,1530
|
|
20240318,122700,8926298450,26100,26100,26100,26050,303
|
|
20240318,122600,8918395600,26100,26050,26100,26050,638
|
|
20240318,122500,8901759350,26050,26050,26100,26050,481
|
|
20240318,122400,8889217900,26100,26100,26150,26050,1826
|
|
20240318,122300,8841557700,26100,26100,26150,26050,1905
|
|
20240318,122200,8791838100,26150,26100,26150,26050,746
|
|
20240318,122100,8772350800,26100,26100,26100,26050,923
|
|
20240318,122000,8748272600,26050,26050,26150,26050,1212
|
|
20240318,121900,8716630000,26100,26100,26150,26050,1289
|
|
20240318,121800,8682997000,26100,26000,26100,26000,2142
|
|
20240318,121700,8627105950,26050,26050,26100,26000,770
|
|
20240318,121600,8607057450,26050,26100,26100,26050,979
|
|
20240318,121500,8581547750,26050,26100,26100,26000,599
|
|
20240318,121400,8565938250,26050,26000,26050,26000,498
|
|
20240318,121300,8552965900,26050,26050,26050,26050,269
|
|
20240318,121200,8545958450,26000,26050,26100,26000,418
|
|
20240318,121100,8535064800,26050,26050,26050,26000,512
|
|
20240318,121000,8521727450,26050,26000,26050,26000,1717
|
|
20240318,120900,8477051050,26000,26050,26100,26000,986
|
|
20240318,120800,8451372000,26050,26050,26100,26000,1015
|
|
20240318,120700,8424901600,26050,26050,26100,26000,3877
|
|
20240318,120600,8323815900,26050,26050,26050,26000,310
|
|
20240318,120500,8315742900,26050,26000,26100,26000,2408
|
|
20240318,120400,8253081650,25950,26000,26000,25950,528
|
|
20240318,120300,8239369600,25950,25900,25950,25900,1634
|
|
20240318,120200,8196969000,25850,25950,25950,25850,618
|
|
20240318,120100,8180969750,25950,25900,25950,25850,452
|
|
20240318,120000,8169272700,25900,25900,25900,25900,293
|
|
20240318,115900,8161684000,25850,25850,25900,25850,210
|
|
20240318,115800,8156248050,25850,25850,25850,25800,826
|
|
20240318,115700,8134915950,25850,25800,25850,25800,202
|
|
20240318,115600,8129698500,25800,25900,25900,25800,457
|
|
20240318,115500,8117865550,25900,25800,25900,25800,643
|
|
20240318,115400,8101227550,25800,25900,25900,25800,1466
|
|
20240318,115300,8063385850,25850,25850,25850,25800,939
|
|
20240318,115200,8039132850,25850,25850,25900,25850,594
|
|
20240318,115100,8023771100,25850,25900,25900,25850,269
|
|
20240318,115000,8016811250,25900,25900,25900,25850,167
|
|
20240318,114900,8012488550,25900,25850,25950,25850,660
|
|
20240318,114800,7995401350,25850,25850,25900,25850,490
|
|
20240318,114700,7982713750,25850,25900,25900,25850,196
|
|
20240318,114600,7977639050,25850,25900,25900,25850,320
|
|
20240318,114500,7969352200,25850,25900,25900,25850,1172
|
|
20240318,114400,7939000400,25900,25850,25900,25800,702
|
|
20240318,114300,7920838700,25800,25850,25900,25800,875
|
|
20240318,114200,7898205450,25900,25900,25900,25850,770
|
|
20240318,114100,7878288800,25850,25900,25950,25850,1352
|
|
20240318,114000,7843332350,25850,25850,25950,25800,720
|
|
20240318,113900,7824706500,25850,25800,25950,25800,325
|
|
20240318,113800,7816294850,25950,25900,25950,25750,5393
|
|
20240318,113700,7677031200,25900,25950,25950,25900,1407
|
|
20240318,113600,7640573450,25950,25900,25950,25900,610
|
|
20240318,113500,7624766700,25900,25850,25900,25800,2399
|
|
20240318,113400,7562773800,25850,25900,25900,25850,899
|
|
20240318,113300,7539510600,25850,25900,25900,25850,1213
|
|
20240318,113200,7508143650,25900,25950,26000,25900,3224
|
|
20240318,113100,7424557800,25950,26050,26050,25950,2385
|
|
20240318,113000,7362533300,26050,26050,26100,26000,2337
|
|
20240318,112900,7301722950,26050,26100,26100,26000,1493
|
|
20240318,112800,7262828300,26050,26100,26100,26000,3378
|
|
20240318,112700,7174761800,26100,26100,26150,26000,4174
|
|
20240318,112600,7065864150,26050,26050,26150,26000,10525
|
|
20240318,112500,6791294700,26050,26000,26100,26000,4933
|
|
20240318,112400,6662761950,26050,26000,26050,25950,3833
|
|
20240318,112300,6563160250,25950,26000,26000,25900,12049
|
|
20240318,112200,6250353000,26000,26000,26050,25950,5968
|
|
20240318,112100,6095207600,25950,25950,26000,25900,7811
|
|
20240318,112000,5892445650,25950,25900,25950,25900,1264
|
|
20240318,111900,5859698700,25900,25900,25950,25850,1590
|
|
20240318,111800,5818550200,25950,25900,25950,25850,1971
|
|
20240318,111700,5767498700,25900,25850,25900,25850,2125
|
|
20240318,111600,5712466600,25900,25800,25900,25800,1133
|
|
20240318,111500,5683155100,25850,25850,25850,25850,852
|
|
20240318,111400,5661130900,25800,25800,25850,25800,1085
|
|
20240318,111300,5633123800,25800,25900,25900,25800,1514
|
|
20240318,111200,5594005300,25900,25850,25900,25850,1491
|
|
20240318,111100,5555445350,25850,25900,25900,25800,1220
|
|
20240318,111000,5523892450,25850,25850,25850,25800,4093
|
|
20240318,110900,5418090300,25850,25850,25850,25800,702
|
|
20240318,110800,5399946300,25800,25800,25850,25750,2242
|
|
20240318,110700,5342101150,25800,25750,25800,25750,1102
|
|
20240318,110600,5313675100,25750,25750,25800,25750,1810
|
|
20240318,110500,5266993200,25750,25750,25750,25700,975
|
|
20240318,110400,5241887200,25750,25750,25750,25700,957
|
|
20240318,110300,5217244600,25700,25700,25750,25700,388
|
|
20240318,110200,5207254300,25700,25750,25800,25700,2432
|
|
20240318,110100,5144634500,25700,25650,25750,25650,929
|
|
20240318,110000,5120752050,25700,25650,25700,25650,367
|
|
20240318,105900,5111338450,25650,25550,25650,25550,445
|
|
20240318,105800,5099931100,25550,25650,25650,25550,270
|
|
20240318,105700,5093020900,25650,25600,25650,25550,243
|
|
20240318,105600,5086792350,25600,25600,25650,25550,2393
|
|
20240318,105500,5025568750,25650,25600,25650,25600,304
|
|
20240318,105400,5017772650,25600,25600,25650,25600,284
|
|
20240318,105300,5010496650,25650,25650,25700,25600,267
|
|
20240318,105200,5003640200,25650,25600,25650,25600,369
|
|
20240318,105100,4994185800,25600,25650,25650,25600,333
|
|
20240318,105000,4985653250,25650,25650,25700,25650,1056
|
|
20240318,104900,4958566050,25700,25700,25700,25650,438
|
|
20240318,104800,4947310100,25700,25700,25700,25600,448
|
|
20240318,104700,4935817250,25650,25700,25700,25650,1129
|
|
20240318,104600,4906834150,25700,25700,25750,25700,1330
|
|
20240318,104500,4872639100,25700,25750,25750,25700,1001
|
|
20240318,104400,4846874200,25750,25750,25750,25700,1476
|
|
20240318,104300,4808867350,25750,25750,25800,25750,2824
|
|
20240318,104200,4736135400,25750,25700,25750,25700,865
|
|
20240318,104100,4713899250,25650,25700,25700,25650,711
|
|
20240318,104000,4695655300,25700,25700,25750,25700,1921
|
|
20240318,103900,4646277800,25650,25700,25750,25650,700
|
|
20240318,103800,4628282350,25700,25750,25750,25700,1374
|
|
20240318,103700,4592970150,25750,25700,25750,25700,1673
|
|
20240318,103600,4549960450,25700,25700,25700,25650,1032
|
|
20240318,103500,4523446050,25700,25600,25700,25600,1003
|
|
20240318,103400,4497719650,25650,25650,25700,25650,387
|
|
20240318,103300,4487792950,25650,25650,25700,25600,1468
|
|
20240318,103200,4450122500,25650,25550,25650,25550,573
|
|
20240318,103100,4435457050,25550,25550,25550,25500,465
|
|
20240318,103000,4423576550,25550,25550,25550,25500,967
|
|
20240318,102900,4398901550,25550,25550,25550,25500,708
|
|
20240318,102800,4380827900,25550,25550,25600,25550,573
|
|
20240318,102700,4366178600,25550,25550,25600,25550,280
|
|
20240318,102600,4359018700,25550,25550,25600,25550,1007
|
|
20240318,102500,4333279050,25550,25650,25650,25550,1620
|
|
20240318,102400,4291859050,25600,25600,25650,25600,1298
|
|
20240318,102300,4258618700,25650,25650,25700,25650,775
|
|
20240318,102200,4238739200,25650,25650,25700,25600,183
|
|
20240318,102100,4234040250,25700,25700,25750,25650,1206
|
|
20240318,102000,4203071200,25700,25750,25750,25700,2628
|
|
20240318,101900,4135476000,25750,25650,25750,25650,690
|
|
20240318,101800,4117757600,25650,25700,25750,25600,588
|
|
20240318,101700,4102656800,25700,25750,25750,25650,2582
|
|
20240318,101600,4036263100,25750,25700,25750,25650,6113
|
|
20240318,101500,3879153200,25650,25500,25700,25500,7908
|
|
20240318,101400,3676577450,25550,25550,25600,25550,1164
|
|
20240318,101300,3646831450,25600,25600,25600,25550,247
|
|
20240318,101200,3640511100,25600,25550,25600,25500,1070
|
|
20240318,101100,3613191550,25550,25550,25600,25500,667
|
|
20240318,101000,3596149650,25550,25600,25600,25500,309
|
|
20240318,100900,3588257200,25600,25550,25600,25500,687
|
|
20240318,100800,3570693650,25550,25550,25600,25550,849
|
|
20240318,100700,3548991150,25550,25550,25600,25550,299
|
|
20240318,100600,3541344100,25550,25600,25600,25550,1246
|
|
20240318,100500,3509488900,25550,25550,25600,25500,573
|
|
20240318,100400,3494847800,25500,25500,25550,25500,1250
|
|
20240318,100300,3462965500,25500,25600,25600,25500,1828
|
|
20240318,100200,3416260650,25550,25600,25600,25550,981
|
|
20240318,100100,3391164850,25600,25650,25650,25600,996
|
|
20240318,100000,3365649300,25650,25600,25650,25600,1054
|
|
20240318,095900,3338634200,25600,25650,25650,25550,872
|
|
20240318,095800,3316304000,25650,25600,25650,25600,1535
|
|
20240318,095700,3276996900,25600,25600,25650,25600,834
|
|
20240318,095600,3255638000,25600,25600,25600,25550,3272
|
|
20240318,095500,3171908550,25600,25600,25600,25550,1220
|
|
20240318,095400,3140687300,25600,25550,25600,25500,2946
|
|
20240318,095300,3065380600,25600,25550,25600,25550,621
|
|
20240318,095200,3049504500,25550,25550,25600,25500,1181
|
|
20240318,095100,3019329800,25550,25500,25550,25450,1303
|
|
20240318,095000,2986108300,25500,25550,25550,25500,1026
|
|
20240318,094900,2959930750,25550,25550,25600,25500,1526
|
|
20240318,094800,2920943250,25550,25450,25600,25450,5346
|
|
20240318,094700,2784502300,25450,25500,25500,25400,739
|
|
20240318,094600,2765672200,25500,25350,25500,25350,4090
|
|
20240318,094500,2661662250,25400,25400,25400,25350,398
|
|
20240318,094400,2651553400,25400,25400,25450,25400,1007
|
|
20240318,094300,2625970050,25350,25450,25450,25350,786
|
|
20240318,094200,2606014300,25350,25300,25450,25300,1957
|
|
20240318,094100,2556252000,25350,25450,25500,25350,2097
|
|
20240318,094000,2502892850,25450,25400,25500,25400,5060
|
|
20240318,093900,2374160100,25400,25400,25400,25300,3348
|
|
20240318,093800,2289186300,25400,25350,25400,25300,3291
|
|
20240318,093700,2205744150,25300,25200,25400,25200,5380
|
|
20240318,093600,2069515300,25200,25200,25200,25150,578
|
|
20240318,093500,2054961100,25150,25050,25150,25050,1033
|
|
20240318,093400,2029027100,25050,25100,25100,25050,2325
|
|
20240318,093300,1970753250,25100,25150,25150,25100,2357
|
|
20240318,093200,1911583900,25100,25150,25150,25100,1152
|
|
20240318,093100,1882660550,25150,25150,25150,25100,542
|
|
20240318,093000,1869036000,25150,25200,25200,25150,721
|
|
20240318,092900,1850891500,25150,25150,25200,25150,281
|
|
20240318,092800,1843820650,25150,25200,25200,25100,644
|
|
20240318,092700,1827637150,25150,25150,25200,25150,152
|
|
20240318,092600,1823813350,25150,25150,25150,25150,709
|
|
20240318,092500,1805982000,25150,25150,25200,25150,1111
|
|
20240318,092400,1778035400,25150,25150,25200,25150,1031
|
|
20240318,092300,1752103800,25150,25200,25200,25150,742
|
|
20240318,092200,1733434400,25150,25150,25200,25100,2111
|
|
20240318,092100,1680341600,25200,25200,25200,25150,207
|
|
20240318,092000,1675125250,25200,25150,25200,25150,1081
|
|
20240318,091900,1647911600,25150,25150,25200,25150,2072
|
|
20240318,091800,1595776950,25200,25250,25250,25200,1644
|
|
20240318,091700,1554324650,25250,25250,25250,25200,233
|
|
20240318,091600,1548442450,25200,25350,25350,25200,3997
|
|
20240318,091500,1447432950,25350,25350,25400,25350,920
|
|
20240318,091400,1424100650,25400,25400,25450,25350,1963
|
|
20240318,091300,1374251850,25400,25450,25450,25400,869
|
|
20240318,091200,1352162850,25400,25450,25500,25400,5963
|
|
20240318,091100,1200380200,25450,25300,25500,25250,5058
|
|
20240318,091000,1071964850,25250,25350,25400,25250,4586
|
|
20240318,090900,955723650,25350,25400,25400,25300,1472
|
|
20240318,090800,918437300,25400,25350,25400,25300,3070
|
|
20240318,090700,840474450,25350,25250,25350,25250,3108
|
|
20240318,090600,761806450,25250,25150,25250,25150,3927
|
|
20240318,090500,662738500,25150,25150,25200,25100,2318
|
|
20240318,090400,604444600,25150,25150,25250,25150,1103
|
|
20240318,090300,576658600,25150,25200,25200,25150,4494
|
|
20240318,090200,463569050,25200,25350,25350,25200,2208
|
|
20240318,090100,407763650,25350,25150,25350,25150,8247
|
|
20240318,090000,199354450,25150,25150,25150,25000,7723
|