718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,205500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,205400,93388364400,27900,27900,27900,27900,0
|
|
20240319,205300,93388364400,27900,27900,27900,27900,0
|
|
20240319,205200,93388364400,27900,27900,27900,27900,0
|
|
20240319,205100,93388364400,27900,27900,27900,27900,0
|
|
20240319,205000,93388364400,27900,27900,27900,27900,0
|
|
20240319,204900,93388364400,27900,27900,27900,27900,0
|
|
20240319,204800,93388364400,27900,27900,27900,27900,0
|
|
20240319,204700,93388364400,27900,27900,27900,27900,0
|
|
20240319,204600,93388364400,27900,27900,27900,27900,0
|
|
20240319,204500,93388364400,27900,27900,27900,27900,0
|
|
20240319,204400,93388364400,27900,27900,27900,27900,0
|
|
20240319,204300,93388364400,27900,27900,27900,27900,0
|
|
20240319,204200,93388364400,27900,27900,27900,27900,0
|
|
20240319,204100,93388364400,27900,27900,27900,27900,0
|
|
20240319,204000,93388364400,27900,27900,27900,27900,0
|
|
20240319,203900,93388364400,27900,27900,27900,27900,0
|
|
20240319,203800,93388364400,27900,27900,27900,27900,0
|
|
20240319,203700,93388364400,27900,27900,27900,27900,0
|
|
20240319,203600,93388364400,27900,27900,27900,27900,0
|
|
20240319,203500,93388364400,27900,27900,27900,27900,0
|
|
20240319,203400,93388364400,27900,27900,27900,27900,0
|
|
20240319,203300,93388364400,27900,27900,27900,27900,0
|
|
20240319,203200,93388364400,27900,27900,27900,27900,0
|
|
20240319,203100,93388364400,27900,27900,27900,27900,0
|
|
20240319,203000,93388364400,27900,27900,27900,27900,0
|
|
20240319,202900,93388364400,27900,27900,27900,27900,0
|
|
20240319,202800,93388364400,27900,27900,27900,27900,0
|
|
20240319,202700,93388364400,27900,27900,27900,27900,0
|
|
20240319,202600,93388364400,27900,27900,27900,27900,0
|
|
20240319,202500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,202400,93388364400,27900,27900,27900,27900,0
|
|
20240319,202300,93388364400,27900,27900,27900,27900,0
|
|
20240319,202200,93388364400,27900,27900,27900,27900,0
|
|
20240319,202100,93388364400,27900,27900,27900,27900,0
|
|
20240319,202000,93388364400,27900,27900,27900,27900,0
|
|
20240319,201900,93388364400,27900,27900,27900,27900,0
|
|
20240319,201800,93388364400,27900,27900,27900,27900,0
|
|
20240319,201700,93388364400,27900,27900,27900,27900,0
|
|
20240319,201600,93388364400,27900,27900,27900,27900,0
|
|
20240319,201500,93388364400,27900,27900,27900,27900,0
|
|
20240319,201400,93388364400,27900,27900,27900,27900,0
|
|
20240319,201300,93388364400,27900,27900,27900,27900,0
|
|
20240319,201200,93388364400,27900,27900,27900,27900,0
|
|
20240319,201100,93388364400,27900,27900,27900,27900,0
|
|
20240319,201000,93388364400,27900,27900,27900,27900,0
|
|
20240319,200900,93388364400,27900,27900,27900,27900,0
|
|
20240319,200800,93388364400,27900,27900,27900,27900,0
|
|
20240319,200700,93388364400,27900,27900,27900,27900,0
|
|
20240319,200600,93388364400,27900,27900,27900,27900,0
|
|
20240319,200500,93388364400,27900,27900,27900,27900,0
|
|
20240319,200400,93388364400,27900,27900,27900,27900,0
|
|
20240319,200300,93388364400,27900,27900,27900,27900,0
|
|
20240319,200200,93388364400,27900,27900,27900,27900,0
|
|
20240319,200100,93388364400,27900,27900,27900,27900,0
|
|
20240319,200000,93388364400,27900,27900,27900,27900,0
|
|
20240319,195900,93388364400,27900,27900,27900,27900,0
|
|
20240319,195800,93388364400,27900,27900,27900,27900,0
|
|
20240319,195700,93388364400,27900,27900,27900,27900,0
|
|
20240319,195600,93388364400,27900,27900,27900,27900,0
|
|
20240319,195500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,195400,93388364400,27900,27900,27900,27900,0
|
|
20240319,195300,93388364400,27900,27900,27900,27900,0
|
|
20240319,195200,93388364400,27900,27900,27900,27900,0
|
|
20240319,195100,93388364400,27900,27900,27900,27900,0
|
|
20240319,195000,93388364400,27900,27900,27900,27900,0
|
|
20240319,194900,93388364400,27900,27900,27900,27900,0
|
|
20240319,194800,93388364400,27900,27900,27900,27900,0
|
|
20240319,194700,93388364400,27900,27900,27900,27900,0
|
|
20240319,194600,93388364400,27900,27900,27900,27900,0
|
|
20240319,194500,93388364400,27900,27900,27900,27900,0
|
|
20240319,194400,93388364400,27900,27900,27900,27900,0
|
|
20240319,194300,93388364400,27900,27900,27900,27900,0
|
|
20240319,194200,93388364400,27900,27900,27900,27900,0
|
|
20240319,194100,93388364400,27900,27900,27900,27900,0
|
|
20240319,194000,93388364400,27900,27900,27900,27900,0
|
|
20240319,193900,93388364400,27900,27900,27900,27900,0
|
|
20240319,193800,93388364400,27900,27900,27900,27900,0
|
|
20240319,193700,93388364400,27900,27900,27900,27900,0
|
|
20240319,193600,93388364400,27900,27900,27900,27900,0
|
|
20240319,193500,93388364400,27900,27900,27900,27900,0
|
|
20240319,193400,93388364400,27900,27900,27900,27900,0
|
|
20240319,193300,93388364400,27900,27900,27900,27900,0
|
|
20240319,193200,93388364400,27900,27900,27900,27900,0
|
|
20240319,193100,93388364400,27900,27900,27900,27900,0
|
|
20240319,193000,93388364400,27900,27900,27900,27900,0
|
|
20240319,192900,93388364400,27900,27900,27900,27900,0
|
|
20240319,192800,93388364400,27900,27900,27900,27900,0
|
|
20240319,192700,93388364400,27900,27900,27900,27900,0
|
|
20240319,192600,93388364400,27900,27900,27900,27900,0
|
|
20240319,192500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,192400,93388364400,27900,27900,27900,27900,0
|
|
20240319,192300,93388364400,27900,27900,27900,27900,0
|
|
20240319,192200,93388364400,27900,27900,27900,27900,0
|
|
20240319,192100,93388364400,27900,27900,27900,27900,0
|
|
20240319,192000,93388364400,27900,27900,27900,27900,0
|
|
20240319,191900,93388364400,27900,27900,27900,27900,0
|
|
20240319,191800,93388364400,27900,27900,27900,27900,0
|
|
20240319,191700,93388364400,27900,27900,27900,27900,0
|
|
20240319,191600,93388364400,27900,27900,27900,27900,0
|
|
20240319,191500,93388364400,27900,27900,27900,27900,0
|
|
20240319,191400,93388364400,27900,27900,27900,27900,0
|
|
20240319,191300,93388364400,27900,27900,27900,27900,0
|
|
20240319,191200,93388364400,27900,27900,27900,27900,0
|
|
20240319,191100,93388364400,27900,27900,27900,27900,0
|
|
20240319,191000,93388364400,27900,27900,27900,27900,0
|
|
20240319,190900,93388364400,27900,27900,27900,27900,0
|
|
20240319,190800,93388364400,27900,27900,27900,27900,0
|
|
20240319,190700,93388364400,27900,27900,27900,27900,0
|
|
20240319,190600,93388364400,27900,27900,27900,27900,0
|
|
20240319,190500,93388364400,27900,27900,27900,27900,0
|
|
20240319,190400,93388364400,27900,27900,27900,27900,0
|
|
20240319,190300,93388364400,27900,27900,27900,27900,0
|
|
20240319,190200,93388364400,27900,27900,27900,27900,0
|
|
20240319,190100,93388364400,27900,27900,27900,27900,0
|
|
20240319,190000,93388364400,27900,27900,27900,27900,0
|
|
20240319,185900,93388364400,27900,27900,27900,27900,0
|
|
20240319,185800,93388364400,27900,27900,27900,27900,0
|
|
20240319,185700,93388364400,27900,27900,27900,27900,0
|
|
20240319,185600,93388364400,27900,27900,27900,27900,0
|
|
20240319,185500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,185400,93388364400,27900,27900,27900,27900,0
|
|
20240319,185300,93388364400,27900,27900,27900,27900,0
|
|
20240319,185200,93388364400,27900,27900,27900,27900,0
|
|
20240319,185100,93388364400,27900,27900,27900,27900,0
|
|
20240319,185000,93388364400,27900,27900,27900,27900,0
|
|
20240319,184900,93388364400,27900,27900,27900,27900,0
|
|
20240319,184800,93388364400,27900,27900,27900,27900,0
|
|
20240319,184700,93388364400,27900,27900,27900,27900,0
|
|
20240319,184600,93388364400,27900,27900,27900,27900,0
|
|
20240319,184500,93388364400,27900,27900,27900,27900,0
|
|
20240319,184400,93388364400,27900,27900,27900,27900,0
|
|
20240319,184300,93388364400,27900,27900,27900,27900,0
|
|
20240319,184200,93388364400,27900,27900,27900,27900,0
|
|
20240319,184100,93388364400,27900,27900,27900,27900,0
|
|
20240319,184000,93388364400,27900,27900,27900,27900,0
|
|
20240319,183900,93388364400,27900,27900,27900,27900,0
|
|
20240319,183800,93388364400,27900,27900,27900,27900,0
|
|
20240319,183700,93388364400,27900,27900,27900,27900,0
|
|
20240319,183600,93388364400,27900,27900,27900,27900,0
|
|
20240319,183500,93388364400,27900,27900,27900,27900,0
|
|
20240319,183400,93388364400,27900,27900,27900,27900,0
|
|
20240319,183300,93388364400,27900,27900,27900,27900,0
|
|
20240319,183200,93388364400,27900,27900,27900,27900,0
|
|
20240319,183100,93388364400,27900,27900,27900,27900,0
|
|
20240319,183000,93388364400,27900,27900,27900,27900,0
|
|
20240319,182900,93388364400,27900,27900,27900,27900,0
|
|
20240319,182800,93388364400,27900,27900,27900,27900,0
|
|
20240319,182700,93388364400,27900,27900,27900,27900,0
|
|
20240319,182600,93388364400,27900,27900,27900,27900,0
|
|
20240319,182500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,182400,93388364400,27900,27900,27900,27900,0
|
|
20240319,182300,93388364400,27900,27900,27900,27900,0
|
|
20240319,182200,93388364400,27900,27900,27900,27900,0
|
|
20240319,182100,93388364400,27900,27900,27900,27900,0
|
|
20240319,182000,93388364400,27900,27900,27900,27900,0
|
|
20240319,181900,93388364400,27900,27900,27900,27900,0
|
|
20240319,181800,93388364400,27900,27900,27900,27900,0
|
|
20240319,181700,93388364400,27900,27900,27900,27900,0
|
|
20240319,181600,93388364400,27900,27900,27900,27900,0
|
|
20240319,181500,93388364400,27900,27900,27900,27900,0
|
|
20240319,181400,93388364400,27900,27900,27900,27900,0
|
|
20240319,181300,93388364400,27900,27900,27900,27900,0
|
|
20240319,181200,93388364400,27900,27900,27900,27900,0
|
|
20240319,181100,93388364400,27900,27900,27900,27900,0
|
|
20240319,181000,93388364400,27900,27900,27900,27900,0
|
|
20240319,180900,93388364400,27900,27900,27900,27900,0
|
|
20240319,180800,93388364400,27900,27900,27900,27900,0
|
|
20240319,180700,93388364400,27900,27900,27900,27900,0
|
|
20240319,180600,93388364400,27900,27900,27900,27900,0
|
|
20240319,180500,93388364400,27900,27900,27900,27900,0
|
|
20240319,180400,93388364400,27900,27900,27900,27900,0
|
|
20240319,180300,93388364400,27900,27900,27900,27900,0
|
|
20240319,180200,93388364400,27900,27900,27900,27900,0
|
|
20240319,180100,93388364400,27900,27900,27900,27900,0
|
|
20240319,180000,93388364400,27900,27900,27900,27900,0
|
|
20240319,175900,93388364400,27900,27900,27900,27900,0
|
|
20240319,175800,93388364400,27900,27900,27900,27900,0
|
|
20240319,175700,93388364400,27900,27900,27900,27900,0
|
|
20240319,175600,93388364400,27900,27900,27900,27900,0
|
|
20240319,175500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,175400,93388364400,27900,27900,27900,27900,0
|
|
20240319,175300,93388364400,27900,27900,27900,27900,0
|
|
20240319,175200,93388364400,27900,27900,27900,27900,0
|
|
20240319,175100,93388364400,27900,27900,27900,27900,0
|
|
20240319,175000,93388364400,27900,27900,27900,27900,0
|
|
20240319,174900,93388364400,27900,27900,27900,27900,0
|
|
20240319,174800,93388364400,27900,27900,27900,27900,0
|
|
20240319,174700,93388364400,27900,27900,27900,27900,0
|
|
20240319,174600,93388364400,27900,27900,27900,27900,0
|
|
20240319,174500,93388364400,27900,27900,27900,27900,0
|
|
20240319,174400,93388364400,27900,27900,27900,27900,0
|
|
20240319,174300,93388364400,27900,27900,27900,27900,0
|
|
20240319,174200,93388364400,27900,27900,27900,27900,0
|
|
20240319,174100,93388364400,27900,27900,27900,27900,0
|
|
20240319,174000,93388364400,27900,27900,27900,27900,0
|
|
20240319,173900,93388364400,27900,27900,27900,27900,0
|
|
20240319,173800,93388364400,27900,27900,27900,27900,0
|
|
20240319,173700,93388364400,27900,27900,27900,27900,0
|
|
20240319,173600,93388364400,27900,27900,27900,27900,0
|
|
20240319,173500,93388364400,27900,27900,27900,27900,0
|
|
20240319,173400,93388364400,27900,27900,27900,27900,0
|
|
20240319,173300,93388364400,27900,27900,27900,27900,0
|
|
20240319,173200,93388364400,27900,27900,27900,27900,0
|
|
20240319,173100,93388364400,27900,27900,27900,27900,0
|
|
20240319,173000,93388364400,27900,27900,27900,27900,0
|
|
20240319,172900,93388364400,27900,27900,27900,27900,0
|
|
20240319,172800,93388364400,27900,27900,27900,27900,0
|
|
20240319,172700,93388364400,27900,27900,27900,27900,0
|
|
20240319,172600,93388364400,27900,27900,27900,27900,0
|
|
20240319,172500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,172400,93388364400,27900,27900,27900,27900,0
|
|
20240319,172300,93388364400,27900,27900,27900,27900,0
|
|
20240319,172200,93388364400,27900,27900,27900,27900,0
|
|
20240319,172100,93388364400,27900,27900,27900,27900,0
|
|
20240319,172000,93388364400,27900,27900,27900,27900,0
|
|
20240319,171900,93388364400,27900,27900,27900,27900,0
|
|
20240319,171800,93388364400,27900,27900,27900,27900,0
|
|
20240319,171700,93388364400,27900,27900,27900,27900,0
|
|
20240319,171600,93388364400,27900,27900,27900,27900,0
|
|
20240319,171500,93388364400,27900,27900,27900,27900,0
|
|
20240319,171400,93388364400,27900,27900,27900,27900,0
|
|
20240319,171300,93388364400,27900,27900,27900,27900,0
|
|
20240319,171200,93388364400,27900,27900,27900,27900,0
|
|
20240319,171100,93388364400,27900,27900,27900,27900,0
|
|
20240319,171000,93388364400,27900,27900,27900,27900,0
|
|
20240319,170900,93388364400,27900,27900,27900,27900,0
|
|
20240319,170800,93388364400,27900,27900,27900,27900,0
|
|
20240319,170700,93388364400,27900,27900,27900,27900,0
|
|
20240319,170600,93388364400,27900,27900,27900,27900,0
|
|
20240319,170500,93388364400,27900,27900,27900,27900,0
|
|
20240319,170400,93388364400,27900,27900,27900,27900,0
|
|
20240319,170300,93388364400,27900,27900,27900,27900,0
|
|
20240319,170200,93388364400,27900,27900,27900,27900,0
|
|
20240319,170100,93388364400,27900,27900,27900,27900,0
|
|
20240319,170000,93388364400,27900,27900,27900,27900,0
|
|
20240319,165900,93388364400,27900,27900,27900,27900,0
|
|
20240319,165800,93388364400,27900,27900,27900,27900,0
|
|
20240319,165700,93388364400,27900,27900,27900,27900,0
|
|
20240319,165600,93388364400,27900,27900,27900,27900,0
|
|
20240319,165500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,165400,93388364400,27900,27900,27900,27900,0
|
|
20240319,165300,93388364400,27900,27900,27900,27900,0
|
|
20240319,165200,93388364400,27900,27900,27900,27900,0
|
|
20240319,165100,93388364400,27900,27900,27900,27900,0
|
|
20240319,165000,93388364400,27900,27900,27900,27900,0
|
|
20240319,164900,93388364400,27900,27900,27900,27900,0
|
|
20240319,164800,93388364400,27900,27900,27900,27900,0
|
|
20240319,164700,93388364400,27900,27900,27900,27900,0
|
|
20240319,164600,93388364400,27900,27900,27900,27900,0
|
|
20240319,164500,93388364400,27900,27900,27900,27900,0
|
|
20240319,164400,93388364400,27900,27900,27900,27900,0
|
|
20240319,164300,93388364400,27900,27900,27900,27900,0
|
|
20240319,164200,93388364400,27900,27900,27900,27900,0
|
|
20240319,164100,93388364400,27900,27900,27900,27900,0
|
|
20240319,164000,93388364400,27900,27900,27900,27900,0
|
|
20240319,163900,93388364400,27900,27900,27900,27900,0
|
|
20240319,163800,93388364400,27900,27900,27900,27900,0
|
|
20240319,163700,93388364400,27900,27900,27900,27900,0
|
|
20240319,163600,93388364400,27900,27900,27900,27900,0
|
|
20240319,163500,93388364400,27900,27900,27900,27900,0
|
|
20240319,163400,93388364400,27900,27900,27900,27900,0
|
|
20240319,163300,93388364400,27900,27900,27900,27900,0
|
|
20240319,163200,93388364400,27900,27900,27900,27900,0
|
|
20240319,163100,93388364400,27900,27900,27900,27900,0
|
|
20240319,163000,93388364400,27900,27900,27900,27900,0
|
|
20240319,162900,93388364400,27900,27900,27900,27900,0
|
|
20240319,162800,93388364400,27900,27900,27900,27900,0
|
|
20240319,162700,93388364400,27900,27900,27900,27900,0
|
|
20240319,162600,93388364400,27900,27900,27900,27900,0
|
|
20240319,162500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,162400,93388364400,27900,27900,27900,27900,0
|
|
20240319,162300,93388364400,27900,27900,27900,27900,0
|
|
20240319,162200,93388364400,27900,27900,27900,27900,0
|
|
20240319,162100,93388364400,27900,27900,27900,27900,0
|
|
20240319,162000,93388364400,27900,27900,27900,27900,0
|
|
20240319,161900,93388364400,27900,27900,27900,27900,0
|
|
20240319,161800,93388364400,27900,27900,27900,27900,0
|
|
20240319,161700,93388364400,27900,27900,27900,27900,0
|
|
20240319,161600,93388364400,27900,27900,27900,27900,0
|
|
20240319,161500,93388364400,27900,27900,27900,27900,0
|
|
20240319,161400,93388364400,27900,27900,27900,27900,0
|
|
20240319,161300,93388364400,27900,27900,27900,27900,0
|
|
20240319,161200,93388364400,27900,27900,27900,27900,0
|
|
20240319,161100,93388364400,27900,27900,27900,27900,0
|
|
20240319,161000,93388364400,27900,27900,27900,27900,0
|
|
20240319,160900,93388364400,27900,27900,27900,27900,0
|
|
20240319,160800,93388364400,27900,27900,27900,27900,0
|
|
20240319,160700,93388364400,27900,27900,27900,27900,0
|
|
20240319,160600,93388364400,27900,27900,27900,27900,0
|
|
20240319,160500,93388364400,27900,27900,27900,27900,0
|
|
20240319,160400,93388364400,27900,27900,27900,27900,0
|
|
20240319,160300,93388364400,27900,27900,27900,27900,0
|
|
20240319,160200,93388364400,27900,27900,27900,27900,0
|
|
20240319,160100,93388364400,27900,27900,27900,27900,0
|
|
20240319,160000,93388364400,27900,27900,27900,27900,0
|
|
20240319,155900,93388364400,27900,27900,27900,27900,0
|
|
20240319,155800,93388364400,27900,27900,27900,27900,0
|
|
20240319,155700,93388364400,27900,27900,27900,27900,0
|
|
20240319,155600,93388364400,27900,27900,27900,27900,0
|
|
20240319,155500,93388364400,27900,27900,27900,27900,12390
|
|
20240319,155400,93388364400,27900,27900,27900,27900,0
|
|
20240319,155300,93388364400,27900,27900,27900,27900,0
|
|
20240319,155200,93388364400,27900,27900,27900,27900,0
|
|
20240319,155100,93388364400,27900,27900,27900,27900,0
|
|
20240319,155000,93388364400,27900,27900,27900,27900,0
|
|
20240319,154900,93388364400,27900,27900,27900,27900,0
|
|
20240319,154800,93388364400,27900,27900,27900,27900,0
|
|
20240319,154700,93388364400,27900,27900,27900,27900,0
|
|
20240319,154600,93388364400,27900,27900,27900,27900,0
|
|
20240319,154500,93388364400,27900,27900,27900,27900,0
|
|
20240319,154400,93388364400,27900,27900,27900,27900,0
|
|
20240319,154300,93388364400,27900,27900,27900,27900,0
|
|
20240319,154200,93388364400,27900,27900,27900,27900,0
|
|
20240319,154100,93388364400,27900,27900,27900,27900,0
|
|
20240319,154000,93388364400,27900,27900,27900,27900,0
|
|
20240319,153900,93388364400,27900,27900,27900,27900,0
|
|
20240319,153800,93388364400,27900,27900,27900,27900,0
|
|
20240319,153700,93388364400,27900,27900,27900,27900,0
|
|
20240319,153600,93388364400,27900,27900,27900,27900,0
|
|
20240319,153500,93388364400,27900,27900,27900,27900,0
|
|
20240319,153400,93388364400,27900,27900,27900,27900,0
|
|
20240319,153300,93388364400,27900,27900,27900,27900,0
|
|
20240319,153200,93388364400,27900,27900,27900,27900,0
|
|
20240319,153100,93388364400,27900,27900,27900,27900,0
|
|
20240319,153000,93388364400,27900,27900,27900,27900,12390
|
|
20240319,152900,93042683400,27900,27900,27900,27900,0
|
|
20240319,152800,93042683400,27900,27900,27900,27900,0
|
|
20240319,152700,93042683400,27900,27900,27900,27900,0
|
|
20240319,152600,93042683400,27900,27900,27900,27900,0
|
|
20240319,152500,93042683400,27900,27900,27900,27900,0
|
|
20240319,152400,93042683400,27900,27900,27900,27900,0
|
|
20240319,152300,93042683400,27900,27900,27900,27900,0
|
|
20240319,152200,93042683400,27900,27900,27900,27900,0
|
|
20240319,152100,93042683400,27900,27900,27900,27900,0
|
|
20240319,152000,93042683400,27900,27900,27900,27900,0
|
|
20240319,151900,93042683400,27900,27850,27950,27800,3663
|
|
20240319,151800,92940496400,27900,27750,27900,27700,7822
|
|
20240319,151700,92723316750,27700,27750,27750,27700,2774
|
|
20240319,151600,92646454800,27700,27750,27800,27700,3774
|
|
20240319,151500,92541720950,27750,27800,27800,27750,946
|
|
20240319,151400,92515462500,27750,27750,27800,27750,2198
|
|
20240319,151300,92454439900,27750,27850,27850,27750,4394
|
|
20240319,151200,92332256050,27850,27900,27900,27850,2178
|
|
20240319,151100,92271521200,27950,27950,27950,27900,692
|
|
20240319,151000,92252203150,27950,27850,27950,27850,553
|
|
20240319,150900,92236777200,27900,27850,27900,27850,1124
|
|
20240319,150800,92205471000,27850,27900,27900,27850,1534
|
|
20240319,150700,92162706050,27900,27900,27950,27900,649
|
|
20240319,150600,92144589400,27900,27900,27900,27850,1211
|
|
20240319,150500,92110807500,27850,27850,27850,27800,2426
|
|
20240319,150400,92043280500,27800,27800,27850,27800,1167
|
|
20240319,150300,92010836250,27850,27850,27900,27850,2337
|
|
20240319,150200,91945738900,27850,27850,27850,27850,546
|
|
20240319,150100,91930532800,27850,27850,27850,27800,450
|
|
20240319,150000,91918012300,27850,27900,27900,27800,3500
|
|
20240319,145900,91820564950,27850,27900,27950,27850,1531
|
|
20240319,145800,91777866550,27950,27900,27950,27850,641
|
|
20240319,145700,91759992850,27900,27950,28000,27900,4108
|
|
20240319,145600,91645246850,28000,28050,28050,28000,5399
|
|
20240319,145500,91494042950,28000,28050,28050,28000,907
|
|
20240319,145400,91468609950,28050,28000,28100,28000,3460
|
|
20240319,145300,91371507900,28000,28000,28050,28000,2074
|
|
20240319,145200,91313431400,28000,28000,28000,27950,547
|
|
20240319,145100,91298132450,27950,28000,28050,27950,1486
|
|
20240319,145000,91256525550,28000,28000,28050,27950,2893
|
|
20240319,144900,91175528600,28000,27950,28050,27950,4169
|
|
20240319,144800,91058775800,28000,27850,28050,27800,8360
|
|
20240319,144700,90825213950,27850,27800,27850,27750,1078
|
|
20240319,144600,90795236700,27800,27850,27850,27800,3678
|
|
20240319,144500,90692879850,27850,27700,27900,27650,5068
|
|
20240319,144400,90551956400,27700,27600,27700,27600,1241
|
|
20240319,144300,90517649000,27600,27550,27600,27500,5071
|
|
20240319,144200,90377850250,27500,27500,27550,27500,1904
|
|
20240319,144100,90325481000,27550,27550,27600,27500,4285
|
|
20240319,144000,90207580900,27550,27550,27600,27550,5421
|
|
20240319,143900,90058218250,27600,27600,27650,27550,7712
|
|
20240319,143800,89845413200,27650,27700,27700,27550,19692
|
|
20240319,143700,89301270200,27700,27700,27750,27700,4469
|
|
20240319,143600,89177476150,27700,27800,27800,27700,5295
|
|
20240319,143500,89030601700,27750,27800,27850,27750,1824
|
|
20240319,143400,88979895550,27850,27850,27850,27800,746
|
|
20240319,143300,88959145400,27850,27800,27850,27800,1552
|
|
20240319,143200,88915965200,27800,27850,27850,27800,769
|
|
20240319,143100,88894583450,27800,27800,27850,27800,856
|
|
20240319,143000,88870783550,27800,27850,27900,27800,2498
|
|
20240319,142900,88801312550,27850,27850,27900,27850,2475
|
|
20240319,142800,88732383500,27900,27950,27950,27900,2359
|
|
20240319,142700,88666548600,27950,27950,28000,27950,870
|
|
20240319,142600,88642232050,27950,27950,28000,27950,563
|
|
20240319,142500,88626496100,28000,28000,28000,27950,718
|
|
20240319,142400,88606409250,27950,28000,28000,27950,165
|
|
20240319,142300,88601792300,28000,27950,28000,27950,911
|
|
20240319,142200,88576299550,27950,28000,28000,27950,439
|
|
20240319,142100,88564023450,28000,27950,28000,27950,527
|
|
20240319,142000,88549277300,27950,28000,28000,27950,460
|
|
20240319,141900,88536412950,27950,27950,28000,27950,815
|
|
20240319,141800,88513604300,27950,28000,28050,27950,1168
|
|
20240319,141700,88480899650,28000,28050,28050,28000,175
|
|
20240319,141600,88475998500,28050,28000,28050,27950,554
|
|
20240319,141500,88460476950,28050,27950,28050,27900,1338
|
|
20240319,141400,88423052650,27950,27950,28000,27950,484
|
|
20240319,141300,88409506250,27950,28000,28000,27900,456
|
|
20240319,141200,88396761500,27950,28050,28050,27950,1327
|
|
20240319,141100,88359631900,28050,28000,28050,27950,874
|
|
20240319,141000,88335159250,27950,27900,27950,27900,851
|
|
20240319,140900,88311397100,27900,27850,28000,27850,1254
|
|
20240319,140800,88276402850,27850,27850,27900,27850,400
|
|
20240319,140700,88265262100,27850,27900,27900,27850,738
|
|
20240319,140600,88244680000,27900,27950,27950,27900,578
|
|
20240319,140500,88228546400,27950,27900,27950,27900,127
|
|
20240319,140400,88225002500,27900,27900,27950,27850,806
|
|
20240319,140300,88202510450,27900,27900,27950,27900,831
|
|
20240319,140200,88179311150,27900,27900,27950,27900,837
|
|
20240319,140100,88155958800,27900,27900,27900,27800,297
|
|
20240319,140000,88147688500,27900,27900,27900,27800,1872
|
|
20240319,135900,88095568200,27900,27850,27900,27850,387
|
|
20240319,135800,88084789650,27800,27800,27850,27800,895
|
|
20240319,135700,88059875550,27800,27800,27850,27800,820
|
|
20240319,135600,88037070550,27800,27800,27850,27750,11852
|
|
20240319,135500,87707586750,27800,27850,27950,27800,2192
|
|
20240319,135400,87646548650,27850,27850,27900,27850,307
|
|
20240319,135300,87637991100,27850,27850,27900,27850,745
|
|
20240319,135200,87617237850,27850,27850,27850,27850,696
|
|
20240319,135100,87597854250,27900,27900,27950,27850,756
|
|
20240319,135000,87576769900,27900,27950,27950,27900,724
|
|
20240319,134900,87556569100,27900,27900,27950,27900,444
|
|
20240319,134800,87544178500,27900,27950,27950,27900,113
|
|
20240319,134700,87541022750,28000,27950,28000,27900,555
|
|
20240319,134600,87525510600,27900,27850,27950,27850,3467
|
|
20240319,134500,87428938900,27900,27950,27950,27900,1232
|
|
20240319,134400,87394565250,27950,27900,27950,27900,806
|
|
20240319,134300,87372071250,27900,27950,27950,27900,1288
|
|
20240319,134200,87336110450,27950,28000,28000,27950,570
|
|
20240319,134100,87320178650,27950,27950,28000,27950,992
|
|
20240319,134000,87292449750,27950,27950,27950,27900,1272
|
|
20240319,133900,87256945150,27950,28000,28000,27950,777
|
|
20240319,133800,87235210550,28000,27950,28000,27950,409
|
|
20240319,133700,87223772550,27950,27950,28000,27950,571
|
|
20240319,133600,87207809500,27950,27950,28000,27900,675
|
|
20240319,133500,87188962450,27900,27950,27950,27900,822
|
|
20240319,133400,87166004650,27950,28050,28050,27950,2824
|
|
20240319,133300,87086992850,28050,28000,28100,28000,805
|
|
20240319,133200,87064417950,28050,28100,28100,28000,327
|
|
20240319,133100,87055244650,28050,28050,28100,28000,906
|
|
20240319,133000,87029845750,28050,28050,28100,28000,240
|
|
20240319,132900,87023112350,28050,28100,28100,28000,2334
|
|
20240319,132800,86957684550,28050,28100,28100,28000,234
|
|
20240319,132700,86951114900,28100,28100,28100,28000,195
|
|
20240319,132600,86945646450,28100,28100,28150,28000,299
|
|
20240319,132500,86937254300,28100,28200,28250,27900,7396
|
|
20240319,132400,86729751950,28200,28150,28250,28150,4520
|
|
20240319,132300,86602160600,28150,28100,28200,28100,1306
|
|
20240319,132200,86565396250,28100,28050,28100,28000,2256
|
|
20240319,132100,86502079400,28050,27950,28050,27950,1960
|
|
20240319,132000,86447226050,27950,28050,28050,27950,3827
|
|
20240319,131900,86340199050,28050,28050,28100,28000,1172
|
|
20240319,131800,86307332300,28050,28000,28050,28000,311
|
|
20240319,131700,86298610700,28000,28000,28050,27950,1236
|
|
20240319,131600,86263998000,28000,27950,28000,27900,351
|
|
20240319,131500,86254188800,27950,27950,28000,27900,1794
|
|
20240319,131400,86204025900,27950,27850,27950,27850,812
|
|
20240319,131300,86181393000,27850,27900,27900,27850,1362
|
|
20240319,131200,86143423000,27900,27900,27950,27900,154
|
|
20240319,131100,86139126150,27950,27950,27950,27850,782
|
|
20240319,131000,86117310100,27900,27900,27950,27900,500
|
|
20240319,130900,86103359750,27850,27900,27900,27850,622
|
|
20240319,130800,86086008800,27850,27900,27900,27850,612
|
|
20240319,130700,86068963550,27850,27900,27900,27850,2104
|
|
20240319,130600,86010363900,27900,27900,27900,27850,765
|
|
20240319,130500,85989023100,27900,27950,27950,27850,1844
|
|
20240319,130400,85937549200,27950,28000,28000,27950,812
|
|
20240319,130300,85914848100,28000,27950,28000,27950,404
|
|
20240319,130200,85903552950,27950,27950,28000,27950,972
|
|
20240319,130100,85876375050,27950,27900,28000,27900,990
|
|
20240319,130000,85848739250,27900,28050,28050,27900,2045
|
|
20240319,125900,85791491850,28050,28050,28050,28000,1771
|
|
20240319,125800,85741870400,28050,28050,28100,28050,1273
|
|
20240319,125700,85706144200,28050,28050,28150,28000,3261
|
|
20240319,125600,85614566200,28000,28150,28150,28000,2630
|
|
20240319,125500,85540682300,28150,28300,28350,28100,10106
|
|
20240319,125400,85254909700,28350,27850,28350,27800,21737
|
|
20240319,125300,84643281000,27850,27850,27850,27800,3154
|
|
20240319,125200,84555547850,27850,27900,27900,27850,1506
|
|
20240319,125100,84513580250,27900,27900,27900,27850,1138
|
|
20240319,125000,84481839000,27900,27900,27900,27850,538
|
|
20240319,124900,84466837250,27900,27950,27950,27850,1427
|
|
20240319,124800,84427015550,27950,27900,27950,27850,426
|
|
20240319,124700,84415129450,27850,27900,27950,27850,1476
|
|
20240319,124600,84373916700,27900,27900,27950,27900,1215
|
|
20240319,124500,84339985250,27850,27850,27950,27850,3890
|
|
20240319,124400,84231488850,27850,27750,27850,27750,621
|
|
20240319,124300,84214213900,27800,27750,27800,27700,1209
|
|
20240319,124200,84180661900,27750,27850,27850,27750,2148
|
|
20240319,124100,84120934800,27800,27800,27850,27750,2310
|
|
20240319,124000,84056661750,27800,27800,27800,27750,1334
|
|
20240319,123900,84019632350,27750,27750,27800,27700,839
|
|
20240319,123800,83996351550,27700,27700,27800,27650,1949
|
|
20240319,123700,83942313850,27700,27650,27750,27650,1961
|
|
20240319,123600,83888047100,27700,27650,27700,27600,1097
|
|
20240319,123500,83857715800,27750,27650,27750,27600,6127
|
|
20240319,123400,83688372650,27650,27700,27800,27650,4559
|
|
20240319,123300,83562133850,27700,27700,27800,27650,2111
|
|
20240319,123200,83503711900,27700,27650,27800,27600,4863
|
|
20240319,123100,83369116700,27650,27750,27750,27650,7825
|
|
20240319,123000,83152536600,27700,27800,27850,27700,4329
|
|
20240319,122900,83032352800,27800,27850,27900,27800,3823
|
|
20240319,122800,82925924300,27850,27850,27850,27800,165
|
|
20240319,122700,82921329850,27800,27900,27950,27800,1321
|
|
20240319,122600,82884508500,27900,27950,27950,27800,3524
|
|
20240319,122500,82786367200,27950,27900,27950,27850,815
|
|
20240319,122400,82763613350,27900,27850,27900,27800,3118
|
|
20240319,122300,82676809750,27800,27800,27850,27800,2589
|
|
20240319,122200,82604803700,27800,27800,27850,27750,3261
|
|
20240319,122100,82514142700,27800,27750,27850,27750,5147
|
|
20240319,122000,82371270200,27750,27850,27900,27750,7619
|
|
20240319,121900,82159318900,27850,27900,27900,27850,3952
|
|
20240319,121800,82049134700,27900,27950,27950,27900,2587
|
|
20240319,121700,81976943600,27950,28000,28000,27900,5497
|
|
20240319,121600,81823283550,28000,28000,28050,28000,8102
|
|
20240319,121500,81596426550,28000,28050,28050,28000,4815
|
|
20240319,121400,81461432300,28050,28100,28100,28050,4675
|
|
20240319,121300,81330171100,28100,28150,28150,28100,800
|
|
20240319,121200,81307667300,28150,28150,28200,28100,1207
|
|
20240319,121100,81273701050,28150,28100,28150,28100,1190
|
|
20240319,121000,81240235200,28100,28050,28100,28050,1921
|
|
20240319,120900,81186321250,28050,28100,28150,28050,864
|
|
20240319,120800,81162055850,28100,28100,28150,28100,2455
|
|
20240319,120700,81093069850,28100,28150,28150,28100,1406
|
|
20240319,120600,81053549400,28150,28100,28200,28100,1468
|
|
20240319,120500,81012265150,28100,28200,28200,28100,1357
|
|
20240319,120400,80974068250,28200,28150,28200,28100,1004
|
|
20240319,120300,80945825400,28100,28300,28300,28100,4056
|
|
20240319,120200,80831431200,28300,28350,28400,28250,5590
|
|
20240319,120100,80673166850,28350,28350,28400,28350,627
|
|
20240319,120000,80655390850,28350,28350,28400,28350,722
|
|
20240319,115900,80634922050,28350,28300,28400,28300,2054
|
|
20240319,115800,80576698550,28300,28300,28300,28250,396
|
|
20240319,115700,80565494000,28300,28300,28350,28250,1602
|
|
20240319,115600,80520153050,28300,28300,28300,28250,982
|
|
20240319,115500,80492364250,28300,28300,28300,28250,468
|
|
20240319,115400,80479131100,28300,28200,28300,28200,1128
|
|
20240319,115300,80447280900,28200,28200,28300,28200,561
|
|
20240319,115200,80431435800,28200,28250,28250,28200,984
|
|
20240319,115100,80403649200,28250,28200,28300,28200,948
|
|
20240319,115000,80376884750,28200,28250,28300,28150,3175
|
|
20240319,114900,80287149350,28250,28150,28250,28150,1014
|
|
20240319,114800,80258593750,28150,28200,28200,28150,2103
|
|
20240319,114700,80199320100,28150,28300,28300,28150,2447
|
|
20240319,114600,80130356250,28250,28250,28300,28200,729
|
|
20240319,114500,80109757950,28200,28150,28300,28150,2814
|
|
20240319,114400,80030409050,28150,28150,28200,28150,1066
|
|
20240319,114300,80000399400,28150,28150,28200,28100,2595
|
|
20240319,114200,79927421800,28150,28100,28200,28100,1393
|
|
20240319,114100,79888210450,28100,28200,28200,28100,1371
|
|
20240319,114000,79849621250,28150,28200,28200,28150,1541
|
|
20240319,113900,79806189250,28200,28200,28250,28150,780
|
|
20240319,113800,79784195400,28250,28250,28250,28200,529
|
|
20240319,113700,79769251900,28200,28200,28250,28200,361
|
|
20240319,113600,79759065650,28250,28250,28250,28150,2787
|
|
20240319,113500,79680459100,28250,28300,28300,28250,508
|
|
20240319,113400,79666084600,28300,28350,28350,28300,1423
|
|
20240319,113300,79625778800,28350,28250,28350,28250,1430
|
|
20240319,113200,79585279000,28250,28250,28250,28200,1222
|
|
20240319,113100,79550761250,28250,28150,28250,28150,1287
|
|
20240319,113000,79514435400,28200,28150,28200,28150,1328
|
|
20240319,112900,79477037500,28200,28200,28250,28100,2102
|
|
20240319,112800,79417876950,28200,28200,28200,28100,656
|
|
20240319,112700,79399421750,28200,28250,28250,28150,6698
|
|
20240319,112600,79210603750,28250,28250,28250,28200,1923
|
|
20240319,112500,79156297600,28200,28200,28250,28200,1466
|
|
20240319,112400,79114922200,28300,28250,28300,28200,3486
|
|
20240319,112300,79016509800,28250,28150,28300,28150,1030
|
|
20240319,112200,78987446150,28200,28150,28200,28100,1871
|
|
20240319,112100,78934804900,28150,28250,28300,28100,8317
|
|
20240319,112000,78700649150,28200,28250,28300,28200,4167
|
|
20240319,111900,78582847650,28300,28300,28400,28150,5556
|
|
20240319,111800,78425847400,28350,28300,28350,28300,1605
|
|
20240319,111700,78380414750,28250,28250,28350,28250,3685
|
|
20240319,111600,78276241050,28300,28300,28300,28250,1576
|
|
20240319,111500,78231690400,28300,28300,28350,28300,2014
|
|
20240319,111400,78174693650,28300,28400,28400,28300,1733
|
|
20240319,111300,78125569750,28400,28350,28400,28350,1441
|
|
20240319,111200,78084682450,28350,28400,28400,28350,1916
|
|
20240319,111100,78030302400,28400,28450,28500,28350,6286
|
|
20240319,111000,77851624550,28500,28450,28550,28450,4035
|
|
20240319,110900,77736660600,28500,28400,28500,28400,3448
|
|
20240319,110800,77638468000,28450,28400,28450,28350,4568
|
|
20240319,110700,77508678550,28400,28350,28400,28350,4642
|
|
20240319,110600,77376910200,28350,28450,28450,28350,5992
|
|
20240319,110500,77206642900,28400,28400,28500,28400,4101
|
|
20240319,110400,77089981150,28450,28450,28450,28350,2449
|
|
20240319,110300,77020400550,28400,28300,28450,28300,5300
|
|
20240319,110200,76869898250,28350,28250,28400,28250,4623
|
|
20240319,110100,76739027100,28250,28150,28300,28100,4123
|
|
20240319,110000,76622613550,28150,28150,28150,28100,1786
|
|
20240319,105900,76572390200,28100,28150,28200,28100,419
|
|
20240319,105800,76560595700,28200,28100,28200,28050,2164
|
|
20240319,105700,76499804550,28150,28100,28150,28050,625
|
|
20240319,105600,76482240850,28100,28200,28250,28100,3848
|
|
20240319,105500,76373786900,28250,28250,28300,28200,3386
|
|
20240319,105400,76278128150,28250,28300,28300,28200,2576
|
|
20240319,105300,76205302850,28250,28200,28250,28200,2463
|
|
20240319,105200,76135775600,28200,28150,28200,28100,3301
|
|
20240319,105100,76042795600,28100,28050,28150,28050,2846
|
|
20240319,105000,75962795500,28100,28000,28100,28000,3383
|
|
20240319,104900,75867944700,28000,28000,28100,28000,2328
|
|
20240319,104800,75802661650,27950,28050,28050,27900,3955
|
|
20240319,104700,75692083950,27950,28000,28050,27950,4204
|
|
20240319,104600,75574540100,27950,28100,28100,27950,5411
|
|
20240319,104500,75422872650,28100,28000,28100,27950,4815
|
|
20240319,104400,75287951500,28000,27950,28000,27900,4667
|
|
20240319,104300,75157551550,27950,27900,28000,27800,6004
|
|
20240319,104200,74990030500,27850,27750,27950,27750,8028
|
|
20240319,104100,74766653350,27750,28050,28050,27750,33119
|
|
20240319,104000,73842926000,28000,28000,28100,28000,6240
|
|
20240319,103900,73667948700,28000,28100,28100,28000,13375
|
|
20240319,103800,73292894550,28050,28100,28150,28050,5777
|
|
20240319,103700,73130572000,28100,28100,28150,28050,9937
|
|
20240319,103600,72851442000,28150,28150,28200,28100,3561
|
|
20240319,103500,72751220150,28150,28100,28150,28100,6950
|
|
20240319,103400,72555783350,28100,28250,28250,28100,13561
|
|
20240319,103300,72174138900,28200,28300,28350,28200,6616
|
|
20240319,103200,71987261250,28350,28300,28400,28300,1052
|
|
20240319,103100,71957454200,28300,28400,28400,28300,2805
|
|
20240319,103000,71877930350,28400,28300,28400,28250,3315
|
|
20240319,102900,71784010700,28250,28250,28300,28200,5206
|
|
20240319,102800,71637144300,28200,28300,28350,28200,11371
|
|
20240319,102700,71316220250,28350,28300,28400,28250,9216
|
|
20240319,102600,71055340250,28300,28350,28350,28250,5819
|
|
20240319,102500,70890767800,28350,28350,28400,28300,6414
|
|
20240319,102400,70709040600,28300,28350,28400,28300,5281
|
|
20240319,102300,70559420750,28400,28400,28450,28300,10481
|
|
20240319,102200,70262216000,28400,28550,28600,28400,10346
|
|
20240319,102100,69967800950,28500,28450,28550,28450,4818
|
|
20240319,102000,69830561000,28450,28600,28600,28350,11235
|
|
20240319,101900,69510896400,28600,28600,28700,28600,7124
|
|
20240319,101800,69307044100,28600,28800,28800,28500,16971
|
|
20240319,101700,68821108050,28750,28800,28900,28750,9412
|
|
20240319,101600,68549901350,28850,28900,28950,28800,12201
|
|
20240319,101500,68197442900,28850,28750,28900,28700,9926
|
|
20240319,101400,67911160950,28700,28750,28800,28700,6393
|
|
20240319,101300,67727476600,28750,28750,28850,28700,11232
|
|
20240319,101200,67404044950,28750,28850,28850,28600,11987
|
|
20240319,101100,67059390200,28800,28800,28850,28700,11004
|
|
20240319,101000,66742630600,28800,28750,28850,28750,10702
|
|
20240319,100900,66434326300,28800,28750,28800,28650,12654
|
|
20240319,100800,66071120950,28750,28750,28900,28700,26561
|
|
20240319,100700,65305838200,28700,28600,28800,28550,18622
|
|
20240319,100600,64771393150,28600,28600,28650,28550,6826
|
|
20240319,100500,64576101700,28600,28450,28600,28450,7160
|
|
20240319,100400,64371874650,28500,28400,28500,28300,4743
|
|
20240319,100300,64236979450,28400,28400,28450,28300,5084
|
|
20240319,100200,64092676700,28400,28200,28450,28200,7724
|
|
20240319,100100,63874111250,28200,28300,28300,28150,12206
|
|
20240319,100000,63529620400,28300,28400,28400,28300,6983
|
|
20240319,095900,63331689900,28350,28450,28450,28350,5873
|
|
20240319,095800,63164901350,28450,28500,28500,28400,6518
|
|
20240319,095700,62979506800,28500,28450,28500,28400,4705
|
|
20240319,095600,62845653100,28450,28350,28450,28350,4545
|
|
20240319,095500,62716660650,28350,28450,28500,28350,6283
|
|
20240319,095400,62537966650,28450,28350,28500,28350,8296
|
|
20240319,095300,62302131900,28350,28250,28400,28200,4661
|
|
20240319,095200,62170248950,28200,28200,28300,28200,9493
|
|
20240319,095100,61902143000,28200,28350,28350,28200,13214
|
|
20240319,095000,61528868300,28300,28600,28650,28300,21673
|
|
20240319,094900,60911377450,28600,28400,28600,28350,17449
|
|
20240319,094800,60414149200,28400,28300,28400,28300,8216
|
|
20240319,094700,60181165150,28300,28450,28550,28300,34625
|
|
20240319,094600,59195641600,28450,28150,28450,28100,22121
|
|
20240319,094500,58569421500,28100,28200,28200,28100,11156
|
|
20240319,094400,58255556550,28200,28150,28250,28100,22135
|
|
20240319,094300,57632341750,28150,28150,28350,28150,23151
|
|
20240319,094200,56978884000,28200,28250,28300,28100,39079
|
|
20240319,094100,55878413600,28250,28550,28650,28200,75475
|
|
20240319,094000,53738693700,28650,28650,28800,28550,37196
|
|
20240319,093900,52673598950,28700,28800,28850,28600,39893
|
|
20240319,093800,51529618750,28800,29050,29100,28750,60048
|
|
20240319,093700,49793376300,29050,29250,29350,29050,59150
|
|
20240319,093600,48068798500,29300,29550,29650,29200,77040
|
|
20240319,093500,45803212250,29550,29500,29850,29450,171445
|
|
20240319,093400,40710509950,29550,28950,29550,28950,124675
|
|
20240319,093300,37057859850,29000,28850,29000,28800,27929
|
|
20240319,093200,36249569950,28900,28750,28950,28700,27247
|
|
20240319,093100,35464517750,28800,28900,29000,28700,28534
|
|
20240319,093000,34641472050,28950,28950,29050,28850,46026
|
|
20240319,092900,33308600150,28950,28800,28950,28600,37379
|
|
20240319,092800,32232548450,28850,28650,29100,28650,84685
|
|
20240319,092700,29786455500,28700,28800,28800,28550,27217
|
|
20240319,092600,29005780600,28650,28800,28850,28500,49406
|
|
20240319,092500,27590477150,28850,28550,28850,28550,36143
|
|
20240319,092400,26552227950,28550,28700,28900,28500,61610
|
|
20240319,092300,24785052950,28700,28950,29100,28700,108312
|
|
20240319,092200,21650098850,29000,28750,29000,28750,95835
|
|
20240319,092100,18881102400,28750,28750,28800,28450,59278
|
|
20240319,092000,17183258500,28750,28500,28750,28350,73955
|
|
20240319,091900,15070608300,28550,28550,28700,28300,90730
|
|
20240319,091800,12481815850,28600,28050,28600,28000,98762
|
|
20240319,091700,9673442900,28000,28050,28200,27950,57158
|
|
20240319,091600,8068669300,28100,27650,28100,27550,55661
|
|
20240319,091500,6518514550,27650,27050,27700,27000,36282
|
|
20240319,091400,5522279150,27050,27200,27250,27000,12563
|
|
20240319,091300,5181475500,27250,27250,27300,27200,4969
|
|
20240319,091200,5046074650,27300,27300,27300,27250,4316
|
|
20240319,091100,4928335100,27300,27300,27350,27250,5140
|
|
20240319,091000,4787971150,27300,27200,27300,27150,8883
|
|
20240319,090900,4546120400,27200,27250,27350,27150,10902
|
|
20240319,090800,4249353900,27300,27200,27350,27200,9698
|
|
20240319,090700,3984599450,27250,27300,27350,27200,18486
|
|
20240319,090600,3480134750,27300,27000,27300,26900,15501
|
|
20240319,090500,3060573600,27000,26900,27000,26900,4702
|
|
20240319,090400,2933744000,26900,26750,27150,26650,11266
|
|
20240319,090300,2631618300,26700,26850,26900,26700,9346
|
|
20240319,090200,2381559250,26900,26950,27000,26650,25882
|
|
20240319,090100,1687692300,26950,27000,27050,26700,12985
|
|
20240319,090000,1338860550,26950,27250,27250,26950,47302
|