718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,205500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,205400,19491026950,26750,26750,26750,26750,0
|
|
20240320,205300,19491026950,26750,26750,26750,26750,0
|
|
20240320,205200,19491026950,26750,26750,26750,26750,0
|
|
20240320,205100,19491026950,26750,26750,26750,26750,0
|
|
20240320,205000,19491026950,26750,26750,26750,26750,0
|
|
20240320,204900,19491026950,26750,26750,26750,26750,0
|
|
20240320,204800,19491026950,26750,26750,26750,26750,0
|
|
20240320,204700,19491026950,26750,26750,26750,26750,0
|
|
20240320,204600,19491026950,26750,26750,26750,26750,0
|
|
20240320,204500,19491026950,26750,26750,26750,26750,0
|
|
20240320,204400,19491026950,26750,26750,26750,26750,0
|
|
20240320,204300,19491026950,26750,26750,26750,26750,0
|
|
20240320,204200,19491026950,26750,26750,26750,26750,0
|
|
20240320,204100,19491026950,26750,26750,26750,26750,0
|
|
20240320,204000,19491026950,26750,26750,26750,26750,0
|
|
20240320,203900,19491026950,26750,26750,26750,26750,0
|
|
20240320,203800,19491026950,26750,26750,26750,26750,0
|
|
20240320,203700,19491026950,26750,26750,26750,26750,0
|
|
20240320,203600,19491026950,26750,26750,26750,26750,0
|
|
20240320,203500,19491026950,26750,26750,26750,26750,0
|
|
20240320,203400,19491026950,26750,26750,26750,26750,0
|
|
20240320,203300,19491026950,26750,26750,26750,26750,0
|
|
20240320,203200,19491026950,26750,26750,26750,26750,0
|
|
20240320,203100,19491026950,26750,26750,26750,26750,0
|
|
20240320,203000,19491026950,26750,26750,26750,26750,0
|
|
20240320,202900,19491026950,26750,26750,26750,26750,0
|
|
20240320,202800,19491026950,26750,26750,26750,26750,0
|
|
20240320,202700,19491026950,26750,26750,26750,26750,0
|
|
20240320,202600,19491026950,26750,26750,26750,26750,0
|
|
20240320,202500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,202400,19491026950,26750,26750,26750,26750,0
|
|
20240320,202300,19491026950,26750,26750,26750,26750,0
|
|
20240320,202200,19491026950,26750,26750,26750,26750,0
|
|
20240320,202100,19491026950,26750,26750,26750,26750,0
|
|
20240320,202000,19491026950,26750,26750,26750,26750,0
|
|
20240320,201900,19491026950,26750,26750,26750,26750,0
|
|
20240320,201800,19491026950,26750,26750,26750,26750,0
|
|
20240320,201700,19491026950,26750,26750,26750,26750,0
|
|
20240320,201600,19491026950,26750,26750,26750,26750,0
|
|
20240320,201500,19491026950,26750,26750,26750,26750,0
|
|
20240320,201400,19491026950,26750,26750,26750,26750,0
|
|
20240320,201300,19491026950,26750,26750,26750,26750,0
|
|
20240320,201200,19491026950,26750,26750,26750,26750,0
|
|
20240320,201100,19491026950,26750,26750,26750,26750,0
|
|
20240320,201000,19491026950,26750,26750,26750,26750,0
|
|
20240320,200900,19491026950,26750,26750,26750,26750,0
|
|
20240320,200800,19491026950,26750,26750,26750,26750,0
|
|
20240320,200700,19491026950,26750,26750,26750,26750,0
|
|
20240320,200600,19491026950,26750,26750,26750,26750,0
|
|
20240320,200500,19491026950,26750,26750,26750,26750,0
|
|
20240320,200400,19491026950,26750,26750,26750,26750,0
|
|
20240320,200300,19491026950,26750,26750,26750,26750,0
|
|
20240320,200200,19491026950,26750,26750,26750,26750,0
|
|
20240320,200100,19491026950,26750,26750,26750,26750,0
|
|
20240320,200000,19491026950,26750,26750,26750,26750,0
|
|
20240320,195900,19491026950,26750,26750,26750,26750,0
|
|
20240320,195800,19491026950,26750,26750,26750,26750,0
|
|
20240320,195700,19491026950,26750,26750,26750,26750,0
|
|
20240320,195600,19491026950,26750,26750,26750,26750,0
|
|
20240320,195500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,195400,19491026950,26750,26750,26750,26750,0
|
|
20240320,195300,19491026950,26750,26750,26750,26750,0
|
|
20240320,195200,19491026950,26750,26750,26750,26750,0
|
|
20240320,195100,19491026950,26750,26750,26750,26750,0
|
|
20240320,195000,19491026950,26750,26750,26750,26750,0
|
|
20240320,194900,19491026950,26750,26750,26750,26750,0
|
|
20240320,194800,19491026950,26750,26750,26750,26750,0
|
|
20240320,194700,19491026950,26750,26750,26750,26750,0
|
|
20240320,194600,19491026950,26750,26750,26750,26750,0
|
|
20240320,194500,19491026950,26750,26750,26750,26750,0
|
|
20240320,194400,19491026950,26750,26750,26750,26750,0
|
|
20240320,194300,19491026950,26750,26750,26750,26750,0
|
|
20240320,194200,19491026950,26750,26750,26750,26750,0
|
|
20240320,194100,19491026950,26750,26750,26750,26750,0
|
|
20240320,194000,19491026950,26750,26750,26750,26750,0
|
|
20240320,193900,19491026950,26750,26750,26750,26750,0
|
|
20240320,193800,19491026950,26750,26750,26750,26750,0
|
|
20240320,193700,19491026950,26750,26750,26750,26750,0
|
|
20240320,193600,19491026950,26750,26750,26750,26750,0
|
|
20240320,193500,19491026950,26750,26750,26750,26750,0
|
|
20240320,193400,19491026950,26750,26750,26750,26750,0
|
|
20240320,193300,19491026950,26750,26750,26750,26750,0
|
|
20240320,193200,19491026950,26750,26750,26750,26750,0
|
|
20240320,193100,19491026950,26750,26750,26750,26750,0
|
|
20240320,193000,19491026950,26750,26750,26750,26750,0
|
|
20240320,192900,19491026950,26750,26750,26750,26750,0
|
|
20240320,192800,19491026950,26750,26750,26750,26750,0
|
|
20240320,192700,19491026950,26750,26750,26750,26750,0
|
|
20240320,192600,19491026950,26750,26750,26750,26750,0
|
|
20240320,192500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,192400,19491026950,26750,26750,26750,26750,0
|
|
20240320,192300,19491026950,26750,26750,26750,26750,0
|
|
20240320,192200,19491026950,26750,26750,26750,26750,0
|
|
20240320,192100,19491026950,26750,26750,26750,26750,0
|
|
20240320,192000,19491026950,26750,26750,26750,26750,0
|
|
20240320,191900,19491026950,26750,26750,26750,26750,0
|
|
20240320,191800,19491026950,26750,26750,26750,26750,0
|
|
20240320,191700,19491026950,26750,26750,26750,26750,0
|
|
20240320,191600,19491026950,26750,26750,26750,26750,0
|
|
20240320,191500,19491026950,26750,26750,26750,26750,0
|
|
20240320,191400,19491026950,26750,26750,26750,26750,0
|
|
20240320,191300,19491026950,26750,26750,26750,26750,0
|
|
20240320,191200,19491026950,26750,26750,26750,26750,0
|
|
20240320,191100,19491026950,26750,26750,26750,26750,0
|
|
20240320,191000,19491026950,26750,26750,26750,26750,0
|
|
20240320,190900,19491026950,26750,26750,26750,26750,0
|
|
20240320,190800,19491026950,26750,26750,26750,26750,0
|
|
20240320,190700,19491026950,26750,26750,26750,26750,0
|
|
20240320,190600,19491026950,26750,26750,26750,26750,0
|
|
20240320,190500,19491026950,26750,26750,26750,26750,0
|
|
20240320,190400,19491026950,26750,26750,26750,26750,0
|
|
20240320,190300,19491026950,26750,26750,26750,26750,0
|
|
20240320,190200,19491026950,26750,26750,26750,26750,0
|
|
20240320,190100,19491026950,26750,26750,26750,26750,0
|
|
20240320,190000,19491026950,26750,26750,26750,26750,0
|
|
20240320,185900,19491026950,26750,26750,26750,26750,0
|
|
20240320,185800,19491026950,26750,26750,26750,26750,0
|
|
20240320,185700,19491026950,26750,26750,26750,26750,0
|
|
20240320,185600,19491026950,26750,26750,26750,26750,0
|
|
20240320,185500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,185400,19491026950,26750,26750,26750,26750,0
|
|
20240320,185300,19491026950,26750,26750,26750,26750,0
|
|
20240320,185200,19491026950,26750,26750,26750,26750,0
|
|
20240320,185100,19491026950,26750,26750,26750,26750,0
|
|
20240320,185000,19491026950,26750,26750,26750,26750,0
|
|
20240320,184900,19491026950,26750,26750,26750,26750,0
|
|
20240320,184800,19491026950,26750,26750,26750,26750,0
|
|
20240320,184700,19491026950,26750,26750,26750,26750,0
|
|
20240320,184600,19491026950,26750,26750,26750,26750,0
|
|
20240320,184500,19491026950,26750,26750,26750,26750,0
|
|
20240320,184400,19491026950,26750,26750,26750,26750,0
|
|
20240320,184300,19491026950,26750,26750,26750,26750,0
|
|
20240320,184200,19491026950,26750,26750,26750,26750,0
|
|
20240320,184100,19491026950,26750,26750,26750,26750,0
|
|
20240320,184000,19491026950,26750,26750,26750,26750,0
|
|
20240320,183900,19491026950,26750,26750,26750,26750,0
|
|
20240320,183800,19491026950,26750,26750,26750,26750,0
|
|
20240320,183700,19491026950,26750,26750,26750,26750,0
|
|
20240320,183600,19491026950,26750,26750,26750,26750,0
|
|
20240320,183500,19491026950,26750,26750,26750,26750,0
|
|
20240320,183400,19491026950,26750,26750,26750,26750,0
|
|
20240320,183300,19491026950,26750,26750,26750,26750,0
|
|
20240320,183200,19491026950,26750,26750,26750,26750,0
|
|
20240320,183100,19491026950,26750,26750,26750,26750,0
|
|
20240320,183000,19491026950,26750,26750,26750,26750,0
|
|
20240320,182900,19491026950,26750,26750,26750,26750,0
|
|
20240320,182800,19491026950,26750,26750,26750,26750,0
|
|
20240320,182700,19491026950,26750,26750,26750,26750,0
|
|
20240320,182600,19491026950,26750,26750,26750,26750,0
|
|
20240320,182500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,182400,19491026950,26750,26750,26750,26750,0
|
|
20240320,182300,19491026950,26750,26750,26750,26750,0
|
|
20240320,182200,19491026950,26750,26750,26750,26750,0
|
|
20240320,182100,19491026950,26750,26750,26750,26750,0
|
|
20240320,182000,19491026950,26750,26750,26750,26750,0
|
|
20240320,181900,19491026950,26750,26750,26750,26750,0
|
|
20240320,181800,19491026950,26750,26750,26750,26750,0
|
|
20240320,181700,19491026950,26750,26750,26750,26750,0
|
|
20240320,181600,19491026950,26750,26750,26750,26750,0
|
|
20240320,181500,19491026950,26750,26750,26750,26750,0
|
|
20240320,181400,19491026950,26750,26750,26750,26750,0
|
|
20240320,181300,19491026950,26750,26750,26750,26750,0
|
|
20240320,181200,19491026950,26750,26750,26750,26750,0
|
|
20240320,181100,19491026950,26750,26750,26750,26750,0
|
|
20240320,181000,19491026950,26750,26750,26750,26750,0
|
|
20240320,180900,19491026950,26750,26750,26750,26750,0
|
|
20240320,180800,19491026950,26750,26750,26750,26750,0
|
|
20240320,180700,19491026950,26750,26750,26750,26750,0
|
|
20240320,180600,19491026950,26750,26750,26750,26750,0
|
|
20240320,180500,19491026950,26750,26750,26750,26750,0
|
|
20240320,180400,19491026950,26750,26750,26750,26750,0
|
|
20240320,180300,19491026950,26750,26750,26750,26750,0
|
|
20240320,180200,19491026950,26750,26750,26750,26750,0
|
|
20240320,180100,19491026950,26750,26750,26750,26750,0
|
|
20240320,180000,19491026950,26750,26750,26750,26750,0
|
|
20240320,175900,19491026950,26750,26750,26750,26750,0
|
|
20240320,175800,19491026950,26750,26750,26750,26750,0
|
|
20240320,175700,19491026950,26750,26750,26750,26750,0
|
|
20240320,175600,19491026950,26750,26750,26750,26750,0
|
|
20240320,175500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,175400,19491026950,26750,26750,26750,26750,0
|
|
20240320,175300,19491026950,26750,26750,26750,26750,0
|
|
20240320,175200,19491026950,26750,26750,26750,26750,0
|
|
20240320,175100,19491026950,26750,26750,26750,26750,0
|
|
20240320,175000,19491026950,26750,26750,26750,26750,0
|
|
20240320,174900,19491026950,26750,26750,26750,26750,0
|
|
20240320,174800,19491026950,26750,26750,26750,26750,0
|
|
20240320,174700,19491026950,26750,26750,26750,26750,0
|
|
20240320,174600,19491026950,26750,26750,26750,26750,0
|
|
20240320,174500,19491026950,26750,26750,26750,26750,0
|
|
20240320,174400,19491026950,26750,26750,26750,26750,0
|
|
20240320,174300,19491026950,26750,26750,26750,26750,0
|
|
20240320,174200,19491026950,26750,26750,26750,26750,0
|
|
20240320,174100,19491026950,26750,26750,26750,26750,0
|
|
20240320,174000,19491026950,26750,26750,26750,26750,0
|
|
20240320,173900,19491026950,26750,26750,26750,26750,0
|
|
20240320,173800,19491026950,26750,26750,26750,26750,0
|
|
20240320,173700,19491026950,26750,26750,26750,26750,0
|
|
20240320,173600,19491026950,26750,26750,26750,26750,0
|
|
20240320,173500,19491026950,26750,26750,26750,26750,0
|
|
20240320,173400,19491026950,26750,26750,26750,26750,0
|
|
20240320,173300,19491026950,26750,26750,26750,26750,0
|
|
20240320,173200,19491026950,26750,26750,26750,26750,0
|
|
20240320,173100,19491026950,26750,26750,26750,26750,0
|
|
20240320,173000,19491026950,26750,26750,26750,26750,0
|
|
20240320,172900,19491026950,26750,26750,26750,26750,0
|
|
20240320,172800,19491026950,26750,26750,26750,26750,0
|
|
20240320,172700,19491026950,26750,26750,26750,26750,0
|
|
20240320,172600,19491026950,26750,26750,26750,26750,0
|
|
20240320,172500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,172400,19491026950,26750,26750,26750,26750,0
|
|
20240320,172300,19491026950,26750,26750,26750,26750,0
|
|
20240320,172200,19491026950,26750,26750,26750,26750,0
|
|
20240320,172100,19491026950,26750,26750,26750,26750,0
|
|
20240320,172000,19491026950,26750,26750,26750,26750,0
|
|
20240320,171900,19491026950,26750,26750,26750,26750,0
|
|
20240320,171800,19491026950,26750,26750,26750,26750,0
|
|
20240320,171700,19491026950,26750,26750,26750,26750,0
|
|
20240320,171600,19491026950,26750,26750,26750,26750,0
|
|
20240320,171500,19491026950,26750,26750,26750,26750,0
|
|
20240320,171400,19491026950,26750,26750,26750,26750,0
|
|
20240320,171300,19491026950,26750,26750,26750,26750,0
|
|
20240320,171200,19491026950,26750,26750,26750,26750,0
|
|
20240320,171100,19491026950,26750,26750,26750,26750,0
|
|
20240320,171000,19491026950,26750,26750,26750,26750,0
|
|
20240320,170900,19491026950,26750,26750,26750,26750,0
|
|
20240320,170800,19491026950,26750,26750,26750,26750,0
|
|
20240320,170700,19491026950,26750,26750,26750,26750,0
|
|
20240320,170600,19491026950,26750,26750,26750,26750,0
|
|
20240320,170500,19491026950,26750,26750,26750,26750,0
|
|
20240320,170400,19491026950,26750,26750,26750,26750,0
|
|
20240320,170300,19491026950,26750,26750,26750,26750,0
|
|
20240320,170200,19491026950,26750,26750,26750,26750,0
|
|
20240320,170100,19491026950,26750,26750,26750,26750,0
|
|
20240320,170000,19491026950,26750,26750,26750,26750,0
|
|
20240320,165900,19491026950,26750,26750,26750,26750,0
|
|
20240320,165800,19491026950,26750,26750,26750,26750,0
|
|
20240320,165700,19491026950,26750,26750,26750,26750,0
|
|
20240320,165600,19491026950,26750,26750,26750,26750,0
|
|
20240320,165500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,165400,19491026950,26750,26750,26750,26750,0
|
|
20240320,165300,19491026950,26750,26750,26750,26750,0
|
|
20240320,165200,19491026950,26750,26750,26750,26750,0
|
|
20240320,165100,19491026950,26750,26750,26750,26750,0
|
|
20240320,165000,19491026950,26750,26750,26750,26750,0
|
|
20240320,164900,19491026950,26750,26750,26750,26750,0
|
|
20240320,164800,19491026950,26750,26750,26750,26750,0
|
|
20240320,164700,19491026950,26750,26750,26750,26750,0
|
|
20240320,164600,19491026950,26750,26750,26750,26750,0
|
|
20240320,164500,19491026950,26750,26750,26750,26750,0
|
|
20240320,164400,19491026950,26750,26750,26750,26750,0
|
|
20240320,164300,19491026950,26750,26750,26750,26750,0
|
|
20240320,164200,19491026950,26750,26750,26750,26750,0
|
|
20240320,164100,19491026950,26750,26750,26750,26750,0
|
|
20240320,164000,19491026950,26750,26750,26750,26750,0
|
|
20240320,163900,19491026950,26750,26750,26750,26750,0
|
|
20240320,163800,19491026950,26750,26750,26750,26750,0
|
|
20240320,163700,19491026950,26750,26750,26750,26750,0
|
|
20240320,163600,19491026950,26750,26750,26750,26750,0
|
|
20240320,163500,19491026950,26750,26750,26750,26750,0
|
|
20240320,163400,19491026950,26750,26750,26750,26750,0
|
|
20240320,163300,19491026950,26750,26750,26750,26750,0
|
|
20240320,163200,19491026950,26750,26750,26750,26750,0
|
|
20240320,163100,19491026950,26750,26750,26750,26750,0
|
|
20240320,163000,19491026950,26750,26750,26750,26750,0
|
|
20240320,162900,19491026950,26750,26750,26750,26750,0
|
|
20240320,162800,19491026950,26750,26750,26750,26750,0
|
|
20240320,162700,19491026950,26750,26750,26750,26750,0
|
|
20240320,162600,19491026950,26750,26750,26750,26750,0
|
|
20240320,162500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,162400,19491026950,26750,26750,26750,26750,0
|
|
20240320,162300,19491026950,26750,26750,26750,26750,0
|
|
20240320,162200,19491026950,26750,26750,26750,26750,0
|
|
20240320,162100,19491026950,26750,26750,26750,26750,0
|
|
20240320,162000,19491026950,26750,26750,26750,26750,0
|
|
20240320,161900,19491026950,26750,26750,26750,26750,0
|
|
20240320,161800,19491026950,26750,26750,26750,26750,0
|
|
20240320,161700,19491026950,26750,26750,26750,26750,0
|
|
20240320,161600,19491026950,26750,26750,26750,26750,0
|
|
20240320,161500,19491026950,26750,26750,26750,26750,0
|
|
20240320,161400,19491026950,26750,26750,26750,26750,0
|
|
20240320,161300,19491026950,26750,26750,26750,26750,0
|
|
20240320,161200,19491026950,26750,26750,26750,26750,0
|
|
20240320,161100,19491026950,26750,26750,26750,26750,0
|
|
20240320,161000,19491026950,26750,26750,26750,26750,0
|
|
20240320,160900,19491026950,26750,26750,26750,26750,0
|
|
20240320,160800,19491026950,26750,26750,26750,26750,0
|
|
20240320,160700,19491026950,26750,26750,26750,26750,0
|
|
20240320,160600,19491026950,26750,26750,26750,26750,0
|
|
20240320,160500,19491026950,26750,26750,26750,26750,0
|
|
20240320,160400,19491026950,26750,26750,26750,26750,0
|
|
20240320,160300,19491026950,26750,26750,26750,26750,0
|
|
20240320,160200,19491026950,26750,26750,26750,26750,0
|
|
20240320,160100,19491026950,26750,26750,26750,26750,0
|
|
20240320,160000,19491026950,26750,26750,26750,26750,0
|
|
20240320,155900,19491026950,26750,26750,26750,26750,0
|
|
20240320,155800,19491026950,26750,26750,26750,26750,0
|
|
20240320,155700,19491026950,26750,26750,26750,26750,0
|
|
20240320,155600,19491026950,26750,26750,26750,26750,0
|
|
20240320,155500,19491026950,26750,26750,26750,26750,8126
|
|
20240320,155400,19491026950,26750,26750,26750,26750,0
|
|
20240320,155300,19491026950,26750,26750,26750,26750,0
|
|
20240320,155200,19491026950,26750,26750,26750,26750,0
|
|
20240320,155100,19491026950,26750,26750,26750,26750,0
|
|
20240320,155000,19491026950,26750,26750,26750,26750,0
|
|
20240320,154900,19491026950,26750,26750,26750,26750,0
|
|
20240320,154800,19491026950,26750,26750,26750,26750,0
|
|
20240320,154700,19491026950,26750,26750,26750,26750,0
|
|
20240320,154600,19491026950,26750,26750,26750,26750,0
|
|
20240320,154500,19491026950,26750,26750,26750,26750,0
|
|
20240320,154400,19491026950,26750,26750,26750,26750,0
|
|
20240320,154300,19491026950,26750,26750,26750,26750,0
|
|
20240320,154200,19491026950,26750,26750,26750,26750,0
|
|
20240320,154100,19491026950,26750,26750,26750,26750,0
|
|
20240320,154000,19491026950,26750,26750,26750,26750,0
|
|
20240320,153900,19491026950,26750,26750,26750,26750,0
|
|
20240320,153800,19491026950,26750,26750,26750,26750,0
|
|
20240320,153700,19491026950,26750,26750,26750,26750,0
|
|
20240320,153600,19491026950,26750,26750,26750,26750,0
|
|
20240320,153500,19491026950,26750,26750,26750,26750,0
|
|
20240320,153400,19491026950,26750,26750,26750,26750,0
|
|
20240320,153300,19491026950,26750,26750,26750,26750,0
|
|
20240320,153200,19491026950,26750,26750,26750,26750,0
|
|
20240320,153100,19491026950,26750,26750,26750,26750,0
|
|
20240320,153000,19491026950,26750,26750,26750,26750,8126
|
|
20240320,152900,19273656450,26750,26750,26750,26750,0
|
|
20240320,152800,19273656450,26750,26750,26750,26750,0
|
|
20240320,152700,19273656450,26750,26750,26750,26750,0
|
|
20240320,152600,19273656450,26750,26750,26750,26750,0
|
|
20240320,152500,19273656450,26750,26750,26750,26750,0
|
|
20240320,152400,19273656450,26750,26750,26750,26750,0
|
|
20240320,152300,19273656450,26750,26750,26750,26750,0
|
|
20240320,152200,19273656450,26750,26750,26750,26750,0
|
|
20240320,152100,19273656450,26750,26750,26750,26750,0
|
|
20240320,152000,19273656450,26750,26750,26750,26750,0
|
|
20240320,151900,19273656450,26750,26700,26750,26650,3211
|
|
20240320,151800,19187883550,26700,26700,26700,26650,602
|
|
20240320,151700,19171812750,26650,26600,26650,26600,1876
|
|
20240320,151600,19121839150,26600,26650,26650,26600,1002
|
|
20240320,151500,19095178100,26650,26600,26650,26550,3675
|
|
20240320,151400,18997432700,26600,26550,26600,26550,1240
|
|
20240320,151300,18964465600,26600,26600,26600,26550,1979
|
|
20240320,151200,18911904900,26600,26650,26650,26600,1529
|
|
20240320,151100,18871229950,26600,26600,26650,26550,3983
|
|
20240320,151000,18765401000,26650,26550,26650,26550,3431
|
|
20240320,150900,18674224350,26650,26700,26700,26550,8880
|
|
20240320,150800,18437756550,26700,26650,26700,26650,1555
|
|
20240320,150700,18396289750,26700,26700,26750,26650,6717
|
|
20240320,150600,18216953700,26700,26750,26750,26700,800
|
|
20240320,150500,18195575200,26700,26750,26800,26700,2522
|
|
20240320,150400,18128141300,26750,26750,26800,26750,3467
|
|
20240320,150300,18035391900,26750,26750,26750,26700,529
|
|
20240320,150200,18021245150,26750,26700,26750,26700,1226
|
|
20240320,150100,17988460850,26700,26750,26750,26700,1272
|
|
20240320,150000,17954484900,26750,26750,26800,26700,1838
|
|
20240320,145900,17905400500,26800,26800,26800,26700,8761
|
|
20240320,145800,17671010750,26800,26850,26850,26750,1195
|
|
20240320,145700,17638984050,26800,26850,26850,26800,4845
|
|
20240320,145600,17509117750,26800,26850,26900,26800,471
|
|
20240320,145500,17496474400,26850,26800,26900,26800,193
|
|
20240320,145400,17491292350,26850,26800,26850,26800,224
|
|
20240320,145300,17485278850,26850,26850,26900,26800,1050
|
|
20240320,145200,17457108250,26900,26850,26900,26850,280
|
|
20240320,145100,17449589350,26800,26850,26850,26800,964
|
|
20240320,145000,17423722800,26900,26850,26900,26850,120
|
|
20240320,144900,17420499050,26850,26850,26850,26800,892
|
|
20240320,144800,17396560600,26800,26850,26850,26800,507
|
|
20240320,144700,17382960400,26850,26850,26850,26850,206
|
|
20240320,144600,17377429300,26850,26850,26900,26800,2181
|
|
20240320,144500,17318881900,26850,26850,26900,26850,420
|
|
20240320,144400,17307603600,26850,26900,26900,26850,239
|
|
20240320,144300,17301184100,26900,26900,26900,26900,217
|
|
20240320,144200,17295346800,26900,26850,26900,26850,813
|
|
20240320,144100,17273490350,26850,26900,26900,26850,255
|
|
20240320,144000,17266640350,26900,26900,26900,26900,37
|
|
20240320,143900,17265645050,26900,26850,26900,26850,840
|
|
20240320,143800,17243053950,26900,26850,26900,26850,167
|
|
20240320,143700,17238567300,26850,26800,26850,26800,721
|
|
20240320,143600,17219211150,26850,26800,26850,26800,853
|
|
20240320,143500,17196316500,26850,26850,26850,26800,374
|
|
20240320,143400,17186275900,26850,26850,26850,26800,99
|
|
20240320,143300,17183617950,26850,26850,26850,26800,103
|
|
20240320,143200,17180853000,26850,26850,26850,26800,98
|
|
20240320,143100,17178224900,26850,26850,26850,26800,366
|
|
20240320,143000,17168411950,26800,26850,26850,26800,34
|
|
20240320,142900,17167500050,26850,26800,26850,26800,255
|
|
20240320,142800,17160663350,26800,26800,26850,26800,94
|
|
20240320,142700,17158143050,26800,26800,26850,26800,206
|
|
20240320,142600,17152621500,26850,26850,26850,26800,248
|
|
20240320,142500,17145964650,26850,26850,26850,26800,122
|
|
20240320,142400,17142694250,26800,26800,26800,26800,272
|
|
20240320,142300,17135404650,26800,26800,26850,26800,943
|
|
20240320,142200,17110131750,26800,26850,26850,26800,38
|
|
20240320,142100,17109112950,26800,26800,26850,26800,1741
|
|
20240320,142000,17062451250,26850,26850,26850,26800,12
|
|
20240320,141900,17062129100,26850,26850,26850,26800,188
|
|
20240320,141800,17057087250,26850,26900,26900,26800,642
|
|
20240320,141700,17039871350,26900,26850,26900,26850,156
|
|
20240320,141600,17035680300,26850,26800,26850,26800,825
|
|
20240320,141500,17013529300,26800,26850,26850,26800,46
|
|
20240320,141400,17012295700,26850,26900,26900,26800,1313
|
|
20240320,141300,16977039250,26800,26900,26900,26800,478
|
|
20240320,141200,16964218550,26850,26850,26850,26800,1060
|
|
20240320,141100,16935796000,26850,26800,26850,26800,587
|
|
20240320,141000,16920052000,26800,26800,26800,26800,170
|
|
20240320,140900,16915496000,26800,26750,26800,26750,448
|
|
20240320,140800,16903505600,26800,26800,26800,26750,432
|
|
20240320,140700,16891941750,26800,26750,26800,26750,525
|
|
20240320,140600,16877876350,26750,26800,26800,26750,493
|
|
20240320,140500,16864687850,26750,26750,26800,26750,1099
|
|
20240320,140400,16835253300,26750,26800,26800,26750,452
|
|
20240320,140300,16823153350,26750,26750,26800,26750,1447
|
|
20240320,140200,16784442300,26800,26750,26800,26750,991
|
|
20240320,140100,16757926600,26750,26800,26850,26750,559
|
|
20240320,140000,16742962100,26850,26800,26850,26800,393
|
|
20240320,135900,16732428600,26750,26800,26850,26750,500
|
|
20240320,135800,16719028500,26850,26800,26850,26800,332
|
|
20240320,135700,16710123250,26800,26800,26850,26750,573
|
|
20240320,135600,16694772200,26800,26800,26800,26800,168
|
|
20240320,135500,16690269800,26800,26800,26800,26750,373
|
|
20240320,135400,16680274900,26800,26800,26800,26800,259
|
|
20240320,135300,16673333700,26800,26850,26850,26750,522
|
|
20240320,135200,16659353550,26800,26850,26850,26800,1029
|
|
20240320,135100,16631770950,26850,26850,26850,26800,224
|
|
20240320,135000,16625767600,26850,26800,26850,26750,2524
|
|
20240320,134900,16558185350,26800,26800,26850,26800,236
|
|
20240320,134800,16551859550,26850,26850,26850,26800,398
|
|
20240320,134700,16541175750,26850,26850,26850,26800,236
|
|
20240320,134600,16534844650,26850,26800,26850,26800,232
|
|
20240320,134500,16528626950,26800,26800,26800,26800,237
|
|
20240320,134400,16522275350,26800,26800,26800,26750,408
|
|
20240320,134300,16511343400,26800,26800,26800,26800,2059
|
|
20240320,134200,16456162200,26800,26850,26850,26800,1291
|
|
20240320,134100,16421542250,26850,26850,26900,26850,357
|
|
20240320,134000,16411953850,26900,26900,26900,26900,306
|
|
20240320,133900,16403722450,26900,26850,26900,26850,321
|
|
20240320,133800,16395092400,26850,26850,26850,26800,744
|
|
20240320,133700,16375125500,26850,26850,26850,26850,173
|
|
20240320,133600,16370480450,26800,26850,26850,26800,347
|
|
20240320,133500,16361170000,26850,26850,26850,26850,121
|
|
20240320,133400,16357921150,26850,26850,26850,26850,247
|
|
20240320,133300,16351289200,26850,26750,26850,26750,813
|
|
20240320,133200,16329521200,26750,26800,26850,26750,1714
|
|
20240320,133100,16283597500,26800,26800,26850,26800,240
|
|
20240320,133000,16277162900,26850,26850,26850,26800,851
|
|
20240320,132900,16254341900,26850,26800,26850,26800,468
|
|
20240320,132800,16241799450,26850,26850,26850,26850,29
|
|
20240320,132700,16241020800,26850,26800,26850,26800,1185
|
|
20240320,132600,16209250300,26800,26800,26850,26800,847
|
|
20240320,132500,16186546300,26800,26850,26850,26800,568
|
|
20240320,132400,16171323800,26850,26850,26850,26800,158
|
|
20240320,132300,16167084050,26850,26850,26850,26800,596
|
|
20240320,132200,16151110950,26850,26850,26850,26850,495
|
|
20240320,132100,16137820200,26850,26850,26850,26850,35
|
|
20240320,132000,16136880450,26850,26850,26900,26850,129
|
|
20240320,131900,16133416300,26850,26850,26900,26850,817
|
|
20240320,131800,16111478850,26850,26850,26900,26800,1330
|
|
20240320,131700,16075825000,26850,26850,26900,26850,326
|
|
20240320,131600,16067070150,26900,26850,26900,26850,87
|
|
20240320,131500,16064732800,26850,26850,26850,26800,5201
|
|
20240320,131400,15925261350,26850,26900,26900,26850,202
|
|
20240320,131300,15919837050,26900,26850,26900,26850,551
|
|
20240320,131200,15905034650,26850,26850,26900,26850,1033
|
|
20240320,131100,15877292100,26850,26900,26900,26850,758
|
|
20240320,131000,15856927950,26850,26900,26900,26850,658
|
|
20240320,130900,15839244150,26900,26850,26900,26850,858
|
|
20240320,130800,15816194600,26850,26850,26850,26850,89
|
|
20240320,130700,15813804950,26850,26850,26900,26850,512
|
|
20240320,130600,15800053100,26850,27000,27000,26850,1694
|
|
20240320,130500,15754489150,26900,26950,27000,26900,1869
|
|
20240320,130400,15704119350,26950,27000,27000,26950,178
|
|
20240320,130300,15699321750,26950,27000,27000,26950,324
|
|
20240320,130200,15690586900,27000,26950,27000,26950,218
|
|
20240320,130100,15684709800,27000,26950,27000,26950,355
|
|
20240320,130000,15675125050,27000,27000,27000,26950,70
|
|
20240320,125900,15673235600,27000,27050,27050,26950,2435
|
|
20240320,125800,15607479650,27050,27150,27150,27000,4045
|
|
20240320,125700,15498025700,27150,27150,27150,27100,347
|
|
20240320,125600,15488615500,27150,27100,27150,27050,1394
|
|
20240320,125500,15450815750,27100,27100,27100,27050,1221
|
|
20240320,125400,15417754500,27100,27100,27100,27100,157
|
|
20240320,125300,15413499800,27100,27050,27100,27050,117
|
|
20240320,125200,15410332950,27050,27050,27100,27050,136
|
|
20240320,125100,15406652900,27050,27100,27100,27050,567
|
|
20240320,125000,15391296300,27100,27100,27150,27050,840
|
|
20240320,124900,15368524150,27150,26900,27150,26900,2674
|
|
20240320,124800,15296189500,26900,26900,26950,26850,309
|
|
20240320,124700,15287876500,26900,26850,26900,26850,455
|
|
20240320,124600,15275641150,26900,26900,26900,26850,434
|
|
20240320,124500,15263970500,26850,26850,26900,26850,194
|
|
20240320,124400,15258760250,26850,26900,26900,26850,135
|
|
20240320,124300,15255135250,26850,26850,26950,26800,776
|
|
20240320,124200,15234283550,26800,26900,26950,26800,1587
|
|
20240320,124100,15191668800,26950,26850,26950,26850,249
|
|
20240320,124000,15184971750,26900,26850,26900,26850,189
|
|
20240320,123900,15179897050,26900,26900,26900,26850,895
|
|
20240320,123800,15155859800,26900,26850,26900,26800,1141
|
|
20240320,123700,15125175000,26850,26800,26850,26800,536
|
|
20240320,123600,15110796850,26850,26850,26850,26800,523
|
|
20240320,123500,15096770100,26850,26850,26900,26850,1558
|
|
20240320,123400,15054937750,26850,26850,26900,26850,831
|
|
20240320,123300,15032617700,26850,26850,26900,26850,490
|
|
20240320,123200,15019460000,26850,26850,26850,26850,214
|
|
20240320,123100,15013714100,26850,26900,26900,26850,257
|
|
20240320,123000,15006813050,26900,26850,26900,26850,151
|
|
20240320,122900,15002758600,26850,26850,26850,26850,414
|
|
20240320,122800,14991642700,26850,26900,26900,26850,395
|
|
20240320,122700,14981032000,26900,26950,26950,26900,575
|
|
20240320,122600,14965560250,26950,26900,26950,26850,812
|
|
20240320,122500,14943753300,26900,26900,26900,26850,367
|
|
20240320,122400,14933881700,26850,26900,26900,26850,91
|
|
20240320,122300,14931437950,26900,26900,26900,26900,541
|
|
20240320,122200,14916885050,26950,26950,26950,26900,526
|
|
20240320,122100,14902714900,26950,26950,27000,26950,448
|
|
20240320,122000,14890640400,26950,27050,27050,26900,1401
|
|
20240320,121900,14852848900,27050,27100,27100,27050,1001
|
|
20240320,121800,14825747150,27100,27050,27100,27000,865
|
|
20240320,121700,14802340850,27050,27100,27100,27000,555
|
|
20240320,121600,14787312850,27050,26900,27050,26900,5276
|
|
20240320,121500,14645186700,26900,26850,26900,26850,343
|
|
20240320,121400,14635975650,26850,26850,26900,26850,600
|
|
20240320,121300,14619862950,26850,26850,26900,26850,286
|
|
20240320,121200,14612183350,26900,26900,26900,26850,971
|
|
20240320,121100,14586105650,26850,26950,26950,26850,484
|
|
20240320,121000,14573097650,26850,26900,26900,26850,407
|
|
20240320,120900,14562168700,26850,26900,26900,26850,862
|
|
20240320,120800,14539018400,26900,26850,26900,26850,65
|
|
20240320,120700,14537272500,26900,26900,26900,26850,1390
|
|
20240320,120600,14499934900,26900,26900,26900,26850,61
|
|
20240320,120500,14498294500,26900,26850,26900,26850,105
|
|
20240320,120400,14495475000,26900,26900,26950,26850,407
|
|
20240320,120300,14484540400,26900,26950,26950,26900,516
|
|
20240320,120200,14470656750,26950,26950,26950,26900,604
|
|
20240320,120100,14454381550,26950,26950,26950,26950,37
|
|
20240320,120000,14453384400,26950,27000,27000,26900,820
|
|
20240320,115900,14431319200,27000,27000,27000,27000,66
|
|
20240320,115800,14429537200,27000,26900,27000,26900,105
|
|
20240320,115700,14426709000,26900,26900,26900,26900,360
|
|
20240320,115600,14417025000,26900,26850,26900,26850,378
|
|
20240320,115500,14406865300,26900,26800,26900,26800,336
|
|
20240320,115400,14397843550,26850,26900,26900,26850,125
|
|
20240320,115300,14394487150,26850,26850,26900,26850,492
|
|
20240320,115200,14381276050,26900,26850,26900,26850,1110
|
|
20240320,115100,14351470750,26900,26900,26900,26850,438
|
|
20240320,115000,14339700550,26900,26900,26900,26850,266
|
|
20240320,114900,14332546200,26850,26900,26900,26850,474
|
|
20240320,114800,14319816100,26900,26900,26900,26850,73
|
|
20240320,114700,14317852450,26850,26900,26900,26850,254
|
|
20240320,114600,14311032250,26900,26900,26900,26850,260
|
|
20240320,114500,14304048250,26900,26900,26900,26850,422
|
|
20240320,114400,14292712650,26900,26900,26900,26900,310
|
|
20240320,114300,14284373650,26900,26900,26900,26850,155
|
|
20240320,114200,14280210650,26850,26900,26900,26850,257
|
|
20240320,114100,14273300650,26900,26850,26900,26800,505
|
|
20240320,114000,14259743700,26850,26850,26850,26800,965
|
|
20240320,113900,14233880750,26800,26800,26900,26800,1164
|
|
20240320,113800,14202626650,26800,26800,26800,26800,431
|
|
20240320,113700,14191075850,26800,26750,26800,26750,327
|
|
20240320,113600,14182317250,26750,26800,26800,26750,542
|
|
20240320,113500,14167799150,26800,26800,26850,26800,936
|
|
20240320,113400,14142709100,26800,26850,26850,26750,1753
|
|
20240320,113300,14095730050,26850,26800,26850,26800,410
|
|
20240320,113200,14084741550,26800,26850,26850,26800,336
|
|
20240320,113100,14075726000,26850,26800,26850,26750,998
|
|
20240320,113000,14049004800,26800,26850,26850,26750,1339
|
|
20240320,112900,14013169700,26850,26800,26850,26750,1131
|
|
20240320,112800,13982883950,26800,26800,26800,26750,419
|
|
20240320,112700,13971661650,26800,26850,26900,26750,3380
|
|
20240320,112600,13881093250,26800,26850,26900,26800,4744
|
|
20240320,112500,13753937050,26850,26900,26900,26800,918
|
|
20240320,112400,13729290350,26850,26900,26900,26850,1838
|
|
20240320,112300,13679898500,26900,26950,26950,26900,356
|
|
20240320,112200,13670308250,26950,26850,26950,26850,624
|
|
20240320,112100,13653518600,26900,26850,26900,26850,1297
|
|
20240320,112000,13618693500,26850,26900,26950,26850,918
|
|
20240320,111900,13594025750,26900,26900,26950,26850,4932
|
|
20240320,111800,13461357550,26900,26950,26950,26900,838
|
|
20240320,111700,13438786150,26950,26950,27000,26950,827
|
|
20240320,111600,13416498250,26900,26900,26950,26900,233
|
|
20240320,111500,13410219850,26950,26950,26950,26900,1102
|
|
20240320,111400,13380528450,26950,27000,27000,26950,474
|
|
20240320,111300,13367748550,27000,27000,27000,26950,823
|
|
20240320,111200,13345563000,27000,26950,27000,26950,736
|
|
20240320,111100,13325727700,26950,26950,26950,26950,810
|
|
20240320,111000,13303898200,26950,26950,27000,26950,963
|
|
20240320,110900,13277943500,26950,27000,27000,26950,524
|
|
20240320,110800,13263818350,27000,27000,27000,26950,3307
|
|
20240320,110700,13174593700,27000,27000,27050,27000,801
|
|
20240320,110600,13152966300,27000,27050,27050,27000,326
|
|
20240320,110500,13144162050,27050,27000,27050,27000,409
|
|
20240320,110400,13133118350,27000,27000,27050,27000,883
|
|
20240320,110300,13109275900,27000,27050,27050,27000,157
|
|
20240320,110200,13105032800,27050,27050,27050,27000,882
|
|
20240320,110100,13081193350,27050,27050,27050,27050,3699
|
|
20240320,110000,12981135400,27050,27100,27100,27050,250
|
|
20240320,105900,12974372700,27050,27100,27150,27050,633
|
|
20240320,105800,12957213700,27100,27100,27150,27100,328
|
|
20240320,105700,12948322300,27150,27150,27150,27100,234
|
|
20240320,105600,12941969450,27150,27100,27150,27100,418
|
|
20240320,105500,12930634450,27150,27150,27150,27100,116
|
|
20240320,105400,12927486100,27150,27050,27150,27050,935
|
|
20240320,105300,12902139950,27100,27100,27100,27050,376
|
|
20240320,105200,12891951700,27100,27100,27150,27050,818
|
|
20240320,105100,12869785450,27150,27100,27150,27100,477
|
|
20240320,105000,12856854950,27100,27100,27150,27100,771
|
|
20240320,104900,12835959950,27150,27150,27150,27050,295
|
|
20240320,104800,12827961750,27150,27050,27150,27050,1440
|
|
20240320,104700,12788939150,27100,27150,27150,27100,293
|
|
20240320,104600,12780995550,27050,27100,27150,27050,605
|
|
20240320,104500,12764602500,27150,27150,27150,27000,4107
|
|
20240320,104400,12653363600,27150,27150,27200,27100,311
|
|
20240320,104300,12644923400,27100,27100,27150,27050,923
|
|
20240320,104200,12619900350,27100,27100,27100,27100,799
|
|
20240320,104100,12598247450,27100,27100,27100,27050,1411
|
|
20240320,104000,12560026550,27100,27000,27150,27000,1332
|
|
20240320,103900,12523989250,27050,27050,27100,27000,1072
|
|
20240320,103800,12495008850,27050,27050,27050,26950,555
|
|
20240320,103700,12480024850,27050,27000,27050,26950,588
|
|
20240320,103600,12464149300,27000,27050,27050,26950,405
|
|
20240320,103500,12453221050,26900,26950,26950,26900,953
|
|
20240320,103400,12427537950,26950,26950,27000,26950,993
|
|
20240320,103300,12400734600,26950,27000,27000,26950,849
|
|
20240320,103200,12377812200,27000,26900,27000,26900,279
|
|
20240320,103100,12370294650,26900,26950,26950,26900,184
|
|
20240320,103000,12365343700,26950,26900,26950,26900,481
|
|
20240320,102900,12352384650,26950,26950,26950,26900,446
|
|
20240320,102800,12340385100,26900,26900,26950,26900,1866
|
|
20240320,102700,12290183700,26900,26950,27000,26900,732
|
|
20240320,102600,12270475450,26900,27050,27100,26900,6239
|
|
20240320,102500,12102007650,27050,27150,27150,27050,866
|
|
20240320,102400,12078514250,27100,27100,27150,27100,832
|
|
20240320,102300,12055957250,27100,27050,27100,27050,639
|
|
20240320,102200,12038650350,27050,27100,27150,27050,780
|
|
20240320,102100,12017530600,27100,27050,27150,27000,1063
|
|
20240320,102000,11988734000,27050,27050,27100,27050,106
|
|
20240320,101900,11985864300,27050,27100,27150,27050,2453
|
|
20240320,101800,11919420100,27100,27150,27150,27100,482
|
|
20240320,101700,11906351900,27150,27100,27150,27050,2058
|
|
20240320,101600,11850644900,27100,27100,27150,27100,919
|
|
20240320,101500,11825736150,27100,27200,27200,27100,4189
|
|
20240320,101400,11711853150,27250,27200,27300,27200,3548
|
|
20240320,101300,11615218400,27150,27100,27150,27100,1427
|
|
20240320,101200,11576495450,27050,27100,27150,27050,859
|
|
20240320,101100,11553218050,27100,27100,27100,27000,1702
|
|
20240320,101000,11507175900,27100,27100,27100,27100,1239
|
|
20240320,100900,11473599000,27100,27000,27100,26950,1553
|
|
20240320,100800,11431684550,27000,26950,27000,26900,4374
|
|
20240320,100700,11313707000,26900,26950,26950,26850,786
|
|
20240320,100600,11292568950,26900,26850,26950,26850,2447
|
|
20240320,100500,11226742300,26900,26850,26900,26850,959
|
|
20240320,100400,11200987500,26850,26850,26900,26800,2287
|
|
20240320,100300,11139585250,26850,26900,26900,26800,2391
|
|
20240320,100200,11075386700,26900,26850,26900,26850,2200
|
|
20240320,100100,11016299850,26900,26900,26950,26850,1415
|
|
20240320,100000,10978257150,26900,26950,26950,26900,1344
|
|
20240320,095900,10942092350,26950,26900,26950,26900,824
|
|
20240320,095800,10919925200,26900,26900,26950,26850,2368
|
|
20240320,095700,10856247000,26950,26950,26950,26850,1253
|
|
20240320,095600,10822594150,26950,26900,26950,26850,2851
|
|
20240320,095500,10745960250,26850,26950,26950,26850,687
|
|
20240320,095400,10727481800,27000,26900,27000,26850,2208
|
|
20240320,095300,10668060150,26800,26800,26900,26750,2703
|
|
20240320,095200,10595607100,26750,26850,26850,26750,5663
|
|
20240320,095100,10443925100,26850,26850,26900,26800,2710
|
|
20240320,095000,10371243850,26850,26900,26900,26850,3165
|
|
20240320,094900,10286219200,26900,26900,26950,26850,1224
|
|
20240320,094800,10253299550,26900,27000,27000,26900,1335
|
|
20240320,094700,10217339850,26950,26900,27000,26850,2529
|
|
20240320,094600,10149314050,26900,26900,26900,26800,1957
|
|
20240320,094500,10096760350,26850,26800,26900,26800,3055
|
|
20240320,094400,10014829050,26800,26850,26900,26800,2608
|
|
20240320,094300,9944797150,26900,26850,26900,26850,2415
|
|
20240320,094200,9879883450,26850,26800,26900,26750,6218
|
|
20240320,094100,9713149250,26800,26900,26900,26750,13179
|
|
20240320,094000,9359587950,26850,26900,27000,26850,9871
|
|
20240320,093900,9094220250,26950,27050,27100,26900,8120
|
|
20240320,093800,8875122000,27100,27150,27150,27000,4156
|
|
20240320,093700,8762659700,27150,27100,27150,27000,3527
|
|
20240320,093600,8667193100,27050,27050,27100,27000,2568
|
|
20240320,093500,8597747700,27100,26950,27100,26950,2917
|
|
20240320,093400,8518954800,27000,26950,27050,26900,4303
|
|
20240320,093300,8402899050,26950,26950,27000,26900,5932
|
|
20240320,093200,8243040600,26950,27000,27050,26950,4479
|
|
20240320,093100,8122148100,27000,27050,27100,27000,3276
|
|
20240320,093000,8033599600,27050,27100,27100,27000,3841
|
|
20240320,092900,7929713700,27050,27150,27200,27050,2023
|
|
20240320,092800,7874874050,27150,27250,27250,27100,2180
|
|
20240320,092700,7815655300,27250,27200,27250,27150,2654
|
|
20240320,092600,7743565100,27200,27100,27300,27050,3919
|
|
20240320,092500,7637062250,27050,27050,27150,27050,2794
|
|
20240320,092400,7561371700,27050,27000,27150,26900,12884
|
|
20240320,092300,7213226500,27000,27200,27200,27000,12840
|
|
20240320,092200,6865916650,27150,27150,27250,27050,9735
|
|
20240320,092100,6601714500,27150,27450,27500,27100,15760
|
|
20240320,092000,6171909000,27450,27600,27600,27450,4433
|
|
20240320,091900,6049937000,27600,27600,27650,27600,2514
|
|
20240320,091800,5980543750,27650,27650,27700,27600,2288
|
|
20240320,091700,5917270150,27700,27650,27750,27550,5631
|
|
20240320,091600,5761460300,27650,27600,27650,27550,2649
|
|
20240320,091500,5688377200,27600,27400,27600,27400,4106
|
|
20240320,091400,5575396700,27400,27300,27500,27250,4699
|
|
20240320,091300,5446892950,27350,27400,27500,27250,9486
|
|
20240320,091200,5187700550,27400,27250,27550,27250,9972
|
|
20240320,091100,4914503800,27250,27500,27550,27200,14309
|
|
20240320,091000,4522968200,27450,27500,27600,27450,9005
|
|
20240320,090900,4275315150,27500,27600,27600,27450,13588
|
|
20240320,090800,3901250150,27600,27600,27700,27550,12144
|
|
20240320,090700,3566033100,27600,27900,27950,27600,12285
|
|
20240320,090600,3224887100,27900,27900,28000,27700,18282
|
|
20240320,090500,2716348550,27900,27950,28050,27900,7171
|
|
20240320,090400,2515996550,27950,28100,28150,27900,19552
|
|
20240320,090300,1968092550,28200,28250,28250,28050,10672
|
|
20240320,090200,1667893500,28200,28250,28400,28200,11736
|
|
20240320,090100,1336216850,28250,28300,28450,28150,18529
|
|
20240320,090000,811513850,28300,28250,28400,28100,26748
|